Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 14.500 | 15.300 | 14.100 | 14.300 | 14.300 | 1,010,979 |
| 2024-08-23 | 14.850 | 14.850 | 14.000 | 14.425 | 14.425 | 574,828 |
| 2024-08-22 | 14.400 | 14.900 | 13.800 | 14.050 | 14.050 | 289,951 |
| 2024-08-21 | 14.050 | 14.370 | 13.650 | 13.825 | 13.825 | 1,257,244 |
| 2024-08-20 | 14.450 | 14.450 | 13.890 | 13.975 | 13.975 | 244,567 |
| 2024-08-19 | 13.650 | 14.450 | 13.650 | 14.300 | 14.300 | 141,922 |
| 2024-08-16 | 14.450 | 14.500 | 13.715 | 13.900 | 13.900 | 531,405 |
| 2024-08-15 | 13.700 | 14.450 | 13.600 | 13.600 | 13.600 | 203,139 |
| 2024-08-14 | 14.800 | 14.800 | 13.700 | 14.075 | 14.075 | 294,245 |
| 2024-08-13 | 13.700 | 14.800 | 13.700 | 13.700 | 13.700 | 191,354 |
| 2024-08-12 | 13.650 | 14.900 | 13.650 | 13.700 | 13.700 | 64,932 |
| 2024-08-09 | 13.600 | 14.500 | 13.600 | 13.650 | 13.650 | 223,553 |
| 2024-08-08 | 14.550 | 14.950 | 13.600 | 13.950 | 13.950 | 1,214,650 |
| 2024-08-07 | 14.000 | 14.850 | 13.510 | 14.525 | 14.525 | 359,348 |
| 2024-08-06 | 14.050 | 14.500 | 13.350 | 13.500 | 13.500 | 536,472 |
| 2024-08-05 | 14.600 | 14.991 | 13.300 | 13.750 | 13.750 | 2,702,861 |
| 2024-08-02 | 14.900 | 15.400 | 14.200 | 14.300 | 14.300 | 1,086,878 |
| 2024-08-01 | 15.000 | 15.450 | 14.555 | 15.050 | 15.050 | 1,013,207 |
| 2024-07-31 | 14.250 | 14.900 | 14.250 | 14.625 | 14.625 | 140,992 |
| 2024-07-30 | 14.580 | 15.000 | 14.250 | 14.575 | 14.575 | 212,246 |
| 2024-07-29 | 15.000 | 15.050 | 14.580 | 14.650 | 14.650 | 380,776 |
| 2024-07-26 | 14.850 | 15.100 | 14.387 | 15.100 | 15.100 | 552,171 |
| 2024-07-25 | 14.550 | 15.200 | 14.500 | 14.700 | 14.700 | 759,158 |
| 2024-07-24 | 15.150 | 15.200 | 14.450 | 14.900 | 14.900 | 305,019 |
| 2024-07-23 | 14.950 | 15.200 | 14.250 | 15.200 | 15.200 | 719,017 |
| 2024-07-22 | 15.000 | 15.150 | 14.200 | 15.000 | 15.000 | 1,120,469 |
| 2024-07-19 | 14.950 | 15.000 | 13.912 | 15.000 | 15.000 | 356,932 |
| 2024-07-18 | 15.100 | 15.150 | 14.000 | 15.100 | 15.100 | 286,041 |
| 2024-07-17 | 15.100 | 15.450 | 14.000 | 14.650 | 14.650 | 383,979 |
| 2024-07-16 | 15.000 | 15.241 | 14.450 | 14.550 | 14.550 | 1,539,101 |
| 2024-07-15 | 15.100 | 15.350 | 14.515 | 15.000 | 15.000 | 1,201,021 |
| 2024-07-12 | 14.900 | 15.100 | 14.300 | 15.000 | 15.000 | 516,690 |
| 2024-07-11 | 14.950 | 15.000 | 14.300 | 14.950 | 14.950 | 225,149 |
| 2024-07-10 | 14.500 | 14.950 | 14.333 | 14.750 | 14.750 | 514,507 |
| 2024-07-09 | 14.950 | 14.950 | 14.250 | 14.600 | 14.600 | 978,135 |
| 2024-07-08 | 14.950 | 15.000 | 13.725 | 14.600 | 14.600 | 1,785,871 |
| 2024-07-05 | 14.450 | 14.850 | 13.500 | 14.750 | 14.750 | 808,276 |
| 2024-07-04 | 14.400 | 14.400 | 13.000 | 14.250 | 14.250 | 517,264 |
| 2024-07-03 | 13.150 | 14.350 | 13.150 | 14.000 | 14.000 | 1,000,673 |
| 2024-07-02 | 13.950 | 14.400 | 13.150 | 14.000 | 14.000 | 638,028 |
| 2024-07-01 | 13.400 | 14.450 | 13.400 | 13.700 | 13.700 | 1,857,489 |
| 2024-06-28 | 13.500 | 13.945 | 13.161 | 13.400 | 13.400 | 683,136 |
| 2024-06-27 | 14.650 | 14.650 | 13.500 | 13.750 | 13.750 | 1,029,292 |
| 2024-06-26 | 14.100 | 14.950 | 14.050 | 14.400 | 14.400 | 636,984 |
| 2024-06-25 | 14.800 | 15.100 | 14.100 | 14.750 | 14.750 | 1,388,461 |
| 2024-06-24 | 14.900 | 15.150 | 14.150 | 14.550 | 14.550 | 1,170,823 |
| 2024-06-21 | 15.200 | 15.200 | 14.530 | 14.900 | 14.900 | 1,421,340 |
| 2024-06-20 | 15.000 | 15.100 | 14.700 | 14.950 | 14.950 | 1,363,902 |
| 2024-06-19 | 15.000 | 15.200 | 14.800 | 15.000 | 15.000 | 1,110,822 |
| 2024-06-18 | 15.000 | 15.200 | 14.500 | 14.900 | 14.900 | 1,158,455 |
| 2024-06-17 | 14.400 | 14.900 | 14.139 | 14.900 | 14.900 | 1,557,419 |
| 2024-06-14 | 14.000 | 14.400 | 13.700 | 14.400 | 14.400 | 398,067 |
| 2024-06-13 | 14.500 | 14.500 | 14.000 | 14.400 | 14.400 | 1,123,220 |
| 2024-06-12 | 14.700 | 14.700 | 14.013 | 14.500 | 14.500 | 450,064 |
| 2024-06-11 | 14.700 | 14.700 | 14.096 | 14.400 | 14.400 | 423,020 |
| 2024-06-10 | 14.100 | 14.700 | 13.889 | 14.400 | 14.400 | 2,315,700 |
| 2024-06-07 | 14.200 | 14.200 | 13.650 | 14.000 | 14.000 | 1,010,609 |
| 2024-06-06 | 14.100 | 14.200 | 13.500 | 14.200 | 14.200 | 783,643 |
| 2024-06-05 | 13.050 | 14.000 | 13.050 | 13.500 | 13.500 | 486,998 |
| 2024-06-04 | 14.000 | 14.200 | 13.050 | 13.575 | 13.575 | 231,791 |
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.