Riverstone Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 571.00 | 595.00 | 571.00 | 595.00 | 595.00 | 1,914 |
| 2026-10-20 | 578.00 | 620.00 | 578.00 | 595.00 | 595.00 | 1,719 |
| 2026-10-19 | 582.50 | 586.00 | 570.00 | 586.00 | 586.00 | 28 |
| 2026-10-16 | 581.67 | 595.00 | 578.00 | 595.00 | 595.00 | 1,433 |
| 2026-10-15 | 581.67 | 607.50 | 581.67 | 595.00 | 595.00 | 184 |
| 2026-10-14 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | 1,255 |
| 2026-10-13 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 24 |
| 2026-10-12 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 8 |
| 2026-10-09 | 570.00 | 577.03 | 570.00 | 570.00 | 570.00 | 485 |
| 2026-10-08 | 600.00 | 600.00 | 570.00 | 585.00 | 585.00 | 33 |
| 2026-10-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 75 |
| 2026-10-06 | 576.00 | 590.10 | 576.00 | 585.00 | 585.00 | 497 |
| 2026-10-05 | 598.00 | 600.00 | 584.00 | 584.00 | 584.00 | 3 |
| 2026-10-02 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-10-01 | 576.00 | 595.00 | 576.00 | 580.00 | 580.00 | 459 |
| 2026-09-30 | 600.00 | 600.00 | 570.00 | 585.00 | 585.00 | 1,905 |
| 2026-09-29 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-09-28 | 572.00 | 581.00 | 571.34 | 581.00 | 581.00 | 1,499 |
| 2026-09-25 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 2,546 |
| 2026-09-24 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | 1,850 |
| 2026-09-23 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-09-22 | 576.00 | 599.97 | 576.00 | 585.00 | 585.00 | 1,681 |
| 2026-09-21 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-09-18 | 580.00 | 600.00 | 580.00 | 589.00 | 589.00 | 9,200 |
| 2026-09-17 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 508 |
| 2026-09-16 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 37 |
| 2026-09-15 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2026-09-14 | 580.00 | 582.00 | 576.00 | 576.00 | 576.00 | 1,946 |
| 2026-09-11 | 576.00 | 583.00 | 575.00 | 583.00 | 583.00 | 1,858 |
| 2026-09-10 | 573.30 | 573.30 | 571.20 | 573.00 | 573.00 | 1,509 |
| 2026-09-09 | 582.40 | 582.40 | 578.00 | 580.00 | 580.00 | 72 |
| 2026-09-08 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 1 |
| 2026-09-07 | 584.00 | 600.00 | 584.00 | 590.00 | 590.00 | 614 |
| 2026-09-04 | 594.00 | 600.00 | 580.00 | 590.00 | 590.00 | 697 |
| 2026-09-03 | 586.00 | 590.00 | 586.00 | 590.00 | 590.00 | 100 |
| 2026-09-02 | 585.04 | 590.00 | 585.04 | 590.00 | 590.00 | 87 |
| 2026-09-01 | 585.04 | 590.00 | 585.04 | 590.00 | 590.00 | 36 |
| 2026-08-28 | 582.00 | 591.00 | 582.00 | 591.00 | 591.00 | 9,567 |
| 2026-08-27 | 580.00 | 596.50 | 580.00 | 590.00 | 590.00 | 1,923 |
| 2026-08-26 | 580.00 | 597.50 | 580.00 | 590.00 | 590.00 | 1,756 |
| 2026-08-25 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 20 |
| 2026-08-24 | 580.00 | 597.54 | 580.00 | 590.00 | 590.00 | 530 |
| 2026-08-21 | 580.00 | 598.50 | 580.00 | 590.00 | 590.00 | 229 |
| 2026-08-20 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 2 |
| 2026-08-19 | 580.00 | 599.57 | 580.00 | 590.00 | 590.00 | 9,052 |
| 2026-08-18 | 580.00 | 606.00 | 580.00 | 586.00 | 586.00 | 3,683 |
| 2026-08-17 | 584.00 | 606.00 | 580.00 | 584.00 | 584.00 | 13,785 |
| 2026-08-14 | 580.00 | 594.00 | 580.00 | 593.00 | 593.00 | 4,351 |
| 2026-08-13 | 584.00 | 606.00 | 580.00 | 582.00 | 582.00 | 9,809 |
| 2026-08-12 | 584.00 | 598.00 | 584.00 | 595.00 | 595.00 | 568 |
| 2026-08-11 | 616.00 | 616.00 | 580.00 | 584.00 | 584.00 | 8,770 |
| 2026-08-10 | 591.44 | 616.00 | 590.00 | 603.00 | 603.00 | 2,104 |
| 2026-08-07 | 580.00 | 612.00 | 580.00 | 602.00 | 602.00 | 339 |
| 2026-08-06 | 580.00 | 616.00 | 580.00 | 599.00 | 599.00 | 501 |
| 2026-08-05 | 580.00 | 598.00 | 580.00 | 598.00 | 598.00 | 243 |
| 2026-08-04 | 580.00 | 616.00 | 580.00 | 603.00 | 603.00 | 8,272 |
| 2026-08-03 | 580.00 | 630.00 | 580.00 | 593.00 | 593.00 | 3,143 |
| 2026-07-31 | 578.00 | 599.00 | 578.00 | 589.00 | 589.00 | 4,143 |
| 2026-07-30 | 578.00 | 589.00 | 578.00 | 589.00 | 589.00 | 2,154 |
| 2026-07-29 | 578.00 | 600.00 | 578.00 | 589.00 | 589.00 | 10 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.