Rockhopper Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	11.400	11.406	11.050	11.225	11.225	176,294
2023-12-06	11.000	11.520	10.785	11.175	11.175	579,265
2023-12-05	11.050	12.000	11.050	11.550	11.550	119,963
2023-12-04	11.250	11.649	11.000	11.000	11.000	115,099
2023-12-01	11.600	11.950	11.058	11.675	11.675	147,063
2023-11-30	11.350	11.850	11.260	11.650	11.650	206,927
2023-11-29	11.950	11.950	10.550	11.675	11.675	174,230
2023-11-28	11.000	11.950	11.000	11.700	11.700	293,877
2023-11-27	11.950	12.000	11.000	11.300	11.300	41,085
2023-11-24	10.550	11.750	10.550	11.375	11.375	213,578
2023-11-23	10.750	11.950	10.550	10.825	10.825	415,769
2023-11-22	11.050	12.400	10.600	11.000	11.000	655,848
2023-11-21	12.000	12.400	11.313	11.450	11.450	872,497
2023-11-20	12.000	12.400	11.763	12.150	12.150	593,429
2023-11-17	11.500	12.400	11.500	11.975	11.975	203,954
2023-11-16	11.750	12.350	11.550	11.950	11.950	374,882
2023-11-15	11.650	12.850	11.650	11.650	11.650	442,189
2023-11-14	12.500	12.800	11.600	11.700	11.700	876,123
2023-11-13	12.250	12.578	12.250	12.575	12.575	394,326
2023-11-10	12.300	12.600	12.205	12.300	12.300	941,315
2023-11-09	12.750	13.150	12.300	12.550	12.550	118,625
2023-11-08	12.250	13.200	12.250	12.850	12.850	219,351
2023-11-07	12.150	12.960	12.150	12.575	12.575	328,557
2023-11-06	12.800	13.150	12.100	12.725	12.725	1,078,417
2023-11-03	12.600	13.350	12.250	13.075	13.075	211,381
2023-11-02	12.900	13.500	12.600	12.600	12.600	1,138,193
2023-11-01	12.900	13.450	12.550	12.900	12.900	310,783
2023-10-31	12.950	13.350	12.550	12.825	12.825	1,118,601
2023-10-30	12.150	13.450	12.150	13.075	13.075	106,016
2023-10-27	13.150	13.450	12.400	12.800	12.800	1,288,190
2023-10-26	12.050	13.400	12.000	12.600	12.600	174,303
2023-10-25	12.400	12.994	12.304	12.925	12.925	314,859
2023-10-24	12.000	13.323	12.000	12.500	12.500	227,388
2023-10-23	12.850	12.863	12.373	12.675	12.675	465,914
2023-10-20	13.000	13.000	12.100	12.800	12.800	158,538
2023-10-19	12.610	13.450	12.300	12.500	12.500	177,892
2023-10-18	12.150	13.200	12.150	12.500	12.500	443,080
2023-10-17	13.450	13.450	12.400	12.400	12.400	510,527
2023-10-16	13.800	14.000	13.000	13.250	13.250	874,148
2023-10-13	13.950	14.000	13.002	13.500	13.500	1,986,101
2023-10-12	13.000	13.900	12.450	13.000	13.000	1,072,503
2023-10-11	13.200	13.200	12.450	12.975	12.975	144,245
2023-10-10	13.500	13.500	12.450	13.175	13.175	697,070
2023-10-09	12.800	13.500	12.450	13.000	13.000	286,312
2023-10-06	12.400	13.150	12.400	13.000	13.000	163,585
2023-10-05	12.500	12.875	12.400	12.700	12.700	539,971
2023-10-04	12.400	12.725	12.400	12.500	12.500	423,675
2023-10-03	13.000	13.000	12.400	12.900	12.900	121,194
2023-10-02	13.000	13.636	12.450	13.000	13.000	1,810,607
2023-09-29	12.900	13.350	12.450	13.350	13.350	1,314,628
2023-09-28	12.550	13.000	12.550	12.725	12.725	859,713
2023-09-27	12.300	12.550	12.150	12.475	12.475	209,911
2023-09-26	12.300	12.450	12.148	12.350	12.350	297,195
2023-09-25	12.200	12.450	11.650	12.200	12.200	310,017
2023-09-22	11.600	12.500	11.550	12.150	12.150	870,897
2023-09-21	12.100	13.000	11.700	11.775	11.775	1,043,033
2023-09-20	12.100	12.650	12.034	12.150	12.150	1,180,502
2023-09-19	12.100	12.864	12.100	12.475	12.475	265,627
2023-09-18	12.350	12.950	11.773	12.450	12.450	529,260
2023-09-15	12.250	13.338	12.100	12.550	12.550	243,816

← NewerPage 13 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.