Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 13.750 | 14.200 | 13.350 | 13.725 | 13.725 | 406,668 |
| 2024-05-31 | 14.150 | 14.200 | 13.350 | 14.200 | 14.200 | 442,865 |
| 2024-05-30 | 14.000 | 14.250 | 13.350 | 14.100 | 14.100 | 734,731 |
| 2024-05-29 | 13.500 | 14.033 | 13.245 | 13.500 | 13.500 | 2,154,649 |
| 2024-05-28 | 13.650 | 14.000 | 13.150 | 13.650 | 13.650 | 336,215 |
| 2024-05-24 | 13.250 | 13.700 | 13.118 | 13.275 | 13.275 | 171,583 |
| 2024-05-23 | 13.050 | 13.650 | 13.050 | 13.650 | 13.650 | 337,089 |
| 2024-05-22 | 12.800 | 13.650 | 12.800 | 13.350 | 13.350 | 257,901 |
| 2024-05-21 | 13.600 | 13.600 | 12.800 | 13.600 | 13.600 | 196,170 |
| 2024-05-20 | 13.050 | 13.900 | 12.800 | 13.325 | 13.325 | 494,296 |
| 2024-05-17 | 12.950 | 13.680 | 12.800 | 13.225 | 13.225 | 526,457 |
| 2024-05-16 | 12.900 | 13.450 | 12.750 | 13.150 | 13.150 | 741,594 |
| 2024-05-15 | 13.000 | 13.700 | 12.650 | 12.950 | 12.950 | 978,700 |
| 2024-05-14 | 13.350 | 13.450 | 12.627 | 12.750 | 12.750 | 1,160,858 |
| 2024-05-13 | 13.000 | 13.350 | 12.550 | 12.850 | 12.850 | 717,298 |
| 2024-05-10 | 13.350 | 13.350 | 12.500 | 12.900 | 12.900 | 1,237,321 |
| 2024-05-09 | 13.000 | 13.300 | 12.650 | 12.975 | 12.975 | 590,472 |
| 2024-05-08 | 12.000 | 13.900 | 12.000 | 13.000 | 13.000 | 1,009,267 |
| 2024-05-07 | 13.000 | 13.900 | 12.945 | 13.375 | 13.375 | 229,386 |
| 2024-05-03 | 13.800 | 13.900 | 13.025 | 13.400 | 13.400 | 625,931 |
| 2024-05-02 | 13.800 | 13.900 | 13.298 | 13.300 | 13.300 | 1,909,578 |
| 2024-05-01 | 13.850 | 13.850 | 13.250 | 13.250 | 13.250 | 697,730 |
| 2024-04-30 | 13.900 | 13.900 | 13.250 | 13.550 | 13.550 | 400,624 |
| 2024-04-29 | 13.250 | 13.900 | 13.250 | 13.700 | 13.700 | 492,849 |
| 2024-04-26 | 13.600 | 13.900 | 13.375 | 13.750 | 13.750 | 1,161,504 |
| 2024-04-25 | 13.550 | 13.600 | 13.286 | 13.450 | 13.450 | 504,824 |
| 2024-04-24 | 13.550 | 13.600 | 13.300 | 13.450 | 13.450 | 607,257 |
| 2024-04-23 | 13.600 | 13.600 | 13.250 | 13.600 | 13.600 | 645,519 |
| 2024-04-22 | 13.500 | 13.500 | 13.150 | 13.375 | 13.375 | 451,768 |
| 2024-04-19 | 13.750 | 13.750 | 13.150 | 13.375 | 13.375 | 596,487 |
| 2024-04-18 | 13.750 | 13.750 | 13.150 | 13.450 | 13.450 | 478,876 |
| 2024-04-17 | 13.250 | 13.900 | 13.100 | 13.475 | 13.475 | 570,992 |
| 2024-04-16 | 13.600 | 13.818 | 13.110 | 13.450 | 13.450 | 1,111,973 |
| 2024-04-15 | 13.700 | 13.900 | 13.050 | 13.425 | 13.425 | 307,857 |
| 2024-04-12 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 467,931 |
| 2024-04-11 | 13.050 | 13.950 | 13.050 | 13.475 | 13.475 | 774,816 |
| 2024-04-10 | 13.000 | 13.900 | 13.000 | 13.900 | 13.900 | 1,321,948 |
| 2024-04-09 | 13.700 | 13.900 | 12.850 | 13.475 | 13.475 | 749,084 |
| 2024-04-08 | 12.700 | 13.400 | 12.000 | 13.025 | 13.025 | 1,281,601 |
| 2024-04-05 | 12.000 | 13.640 | 12.000 | 12.750 | 12.750 | 476,908 |
| 2024-04-04 | 12.250 | 12.949 | 12.050 | 12.725 | 12.725 | 337,731 |
| 2024-04-03 | 13.000 | 13.000 | 12.100 | 12.200 | 12.200 | 758,574 |
| 2024-04-02 | 12.350 | 13.000 | 12.200 | 12.525 | 12.525 | 1,491,777 |
| 2024-03-28 | 13.000 | 13.900 | 12.613 | 12.825 | 12.825 | 1,339,061 |
| 2024-03-27 | 12.650 | 13.200 | 12.650 | 13.050 | 13.050 | 121,860 |
| 2024-03-26 | 12.650 | 13.260 | 12.650 | 12.825 | 12.825 | 510,176 |
| 2024-03-25 | 12.350 | 13.900 | 12.350 | 12.800 | 12.800 | 429,069 |
| 2024-03-22 | 13.000 | 13.200 | 12.400 | 12.900 | 12.900 | 499,567 |
| 2024-03-21 | 13.200 | 13.200 | 12.550 | 12.825 | 12.825 | 852,267 |
| 2024-03-20 | 13.200 | 13.200 | 12.400 | 12.975 | 12.975 | 690,695 |
| 2024-03-19 | 13.200 | 13.650 | 12.700 | 12.875 | 12.875 | 666,696 |
| 2024-03-18 | 13.000 | 13.650 | 13.000 | 13.225 | 13.225 | 848,804 |
| 2024-03-15 | 13.000 | 13.450 | 12.362 | 13.025 | 13.025 | 325,127 |
| 2024-03-14 | 12.950 | 13.450 | 12.417 | 13.250 | 13.250 | 1,088,571 |
| 2024-03-13 | 13.500 | 13.500 | 12.525 | 13.000 | 13.000 | 643,254 |
| 2024-03-12 | 13.050 | 13.250 | 12.699 | 12.900 | 12.900 | 911,539 |
| 2024-03-11 | 13.700 | 13.700 | 13.000 | 13.250 | 13.250 | 815,586 |
| 2024-03-08 | 12.800 | 14.000 | 12.800 | 13.200 | 13.200 | 401,514 |
| 2024-03-07 | 13.400 | 14.000 | 12.100 | 13.425 | 13.425 | 776,982 |
| 2024-03-06 | 13.350 | 13.950 | 12.650 | 13.425 | 13.425 | 1,029,912 |
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.