Rockhopper Exploration historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	13.500	14.000	12.550	13.350	13.350	3,503,920
2024-03-04	12.000	13.500	11.600	13.150	13.150	3,391,801
2024-03-01	11.300	11.949	11.300	11.800	11.800	846,467
2024-02-29	11.150	11.810	11.150	11.525	11.525	850,223
2024-02-28	11.250	11.900	11.100	11.325	11.325	683,296
2024-02-27	11.500	11.600	11.150	11.400	11.400	337,014
2024-02-26	11.750	11.750	11.100	11.450	11.450	355,533
2024-02-23	11.600	11.750	11.305	11.500	11.500	1,724,602
2024-02-22	11.200	11.600	10.800	11.400	11.400	793,684
2024-02-21	11.300	11.600	10.850	11.150	11.150	451,292
2024-02-20	11.400	11.431	10.865	11.100	11.100	943,421
2024-02-19	11.600	11.600	10.650	11.150	11.150	869,644
2024-02-16	11.500	11.750	11.050	11.275	11.275	281,493
2024-02-15	11.150	11.500	10.948	11.300	11.300	536,692
2024-02-14	11.550	11.550	10.900	11.100	11.100	340,825
2024-02-13	11.500	11.750	11.000	11.450	11.450	651,889
2024-02-12	11.500	11.750	11.080	11.325	11.325	582,780
2024-02-09	11.500	11.700	11.194	11.550	11.550	282,300
2024-02-08	11.600	11.700	11.035	11.400	11.400	766,521
2024-02-07	11.250	11.700	11.099	11.225	11.225	524,456
2024-02-06	11.000	11.640	11.000	11.000	11.000	292,083
2024-02-05	11.150	11.750	11.000	11.400	11.400	926,116
2024-02-02	11.250	11.750	11.000	11.100	11.100	737,597
2024-02-01	11.200	11.750	11.087	11.200	11.200	32,569
2024-01-31	11.500	11.500	11.063	11.100	11.100	245,307
2024-01-30	11.200	11.350	11.000	11.050	11.050	293,399
2024-01-29	11.350	11.551	11.008	11.250	11.250	790,185
2024-01-26	11.450	11.500	11.000	11.300	11.300	725,113
2024-01-25	11.200	11.550	10.950	11.050	11.050	343,477
2024-01-24	11.250	11.650	10.925	11.350	11.350	1,613,753
2024-01-23	11.100	11.350	10.750	11.125	11.125	855,295
2024-01-22	10.500	11.713	10.200	11.000	11.000	3,431,715
2024-01-19	10.550	10.550	10.100	10.325	10.325	280,825
2024-01-18	10.100	10.750	10.050	10.300	10.300	248,302
2024-01-17	10.700	10.800	10.210	10.400	10.400	461,250
2024-01-16	10.750	10.750	10.241	10.550	10.550	1,449,704
2024-01-15	10.450	10.850	10.330	10.550	10.550	168,742
2024-01-12	10.700	10.860	10.370	10.450	10.450	526,414
2024-01-11	11.050	11.100	10.270	10.700	10.700	1,580,948
2024-01-10	10.550	11.036	10.550	11.000	11.000	633,068
2024-01-09	10.450	11.000	10.250	10.800	10.800	395,314
2024-01-08	10.200	11.200	10.200	10.700	10.700	544,193
2024-01-05	10.250	11.150	10.212	10.725	10.725	564,375
2024-01-04	11.200	11.200	10.396	10.400	10.400	756,421
2024-01-03	10.650	11.250	10.650	10.950	10.950	366,346
2024-01-02	10.550	11.571	10.200	10.950	10.950	592,823
2023-12-29	10.550	11.350	10.250	11.150	11.150	200,430
2023-12-28	10.350	11.092	10.250	10.450	10.450	983,824
2023-12-27	10.750	11.350	10.150	10.500	10.500	804,579
2023-12-22	10.800	11.200	10.360	10.750	10.750	357,262
2023-12-21	11.200	11.450	10.223	10.600	10.600	1,789,840
2023-12-20	10.950	11.950	10.050	10.950	10.950	1,479,187
2023-12-19	10.150	10.953	10.000	10.525	10.525	703,387
2023-12-18	10.850	10.900	10.050	10.300	10.300	372,545
2023-12-15	10.950	10.950	10.150	10.575	10.575	231,358
2023-12-14	10.400	11.950	10.200	10.500	10.500	181,629
2023-12-13	10.550	11.334	10.200	10.875	10.875	1,295,387
2023-12-12	11.500	12.500	10.620	10.825	10.825	814,345
2023-12-11	11.500	12.000	11.100	11.750	11.750	226,283
2023-12-08	11.550	12.000	11.050	11.525	11.525	639,940

← NewerPage 12 of 21 · 1,259 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.