Rockhopper Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	12.500	13.000	12.250	12.600	12.600	483,762
2023-06-20	12.500	13.250	12.500	12.500	12.500	1,252,450
2023-06-19	13.000	13.500	12.500	12.500	12.500	783,753
2023-06-16	13.250	13.300	12.573	12.775	12.775	739,123
2023-06-15	13.250	13.500	12.550	13.000	13.000	405,726
2023-06-14	13.000	13.500	12.550	13.275	13.275	382,745
2023-06-13	13.450	13.500	13.100	13.500	13.500	313,885
2023-06-12	13.500	13.700	13.067	13.300	13.300	283,229
2023-06-09	13.650	13.950	13.375	13.375	13.375	656,654
2023-06-08	14.000	14.350	13.550	13.550	13.550	1,350,079
2023-06-07	13.750	14.000	13.550	13.650	13.650	571,891
2023-06-06	13.300	14.000	13.300	13.750	13.750	770,408
2023-06-05	14.200	14.200	13.600	13.825	13.825	341,113
2023-06-02	14.250	14.278	13.750	14.250	14.250	228,722
2023-06-01	14.300	14.300	13.500	14.150	14.150	385,433
2023-05-31	13.050	14.050	13.050	14.000	14.000	737,075
2023-05-30	14.250	14.270	13.339	14.050	14.050	1,356,891
2023-05-26	14.000	14.900	13.550	14.350	14.350	1,263,009
2023-05-25	14.900	14.950	13.500	14.800	14.800	264,569
2023-05-24	13.500	14.850	13.500	14.300	14.300	643,261
2023-05-23	14.450	14.500	13.550	13.850	13.850	730,308
2023-05-22	14.350	14.500	14.000	14.300	14.300	892,978
2023-05-19	14.000	15.000	14.000	14.500	14.500	2,659,323
2023-05-18	13.500	14.800	13.500	14.800	14.800	1,695,984
2023-05-17	13.800	14.000	12.950	13.750	13.750	475,852
2023-05-16	13.300	14.000	13.047	14.000	14.000	981,917
2023-05-15	13.200	14.000	12.550	13.150	13.150	1,725,651
2023-05-12	13.500	14.000	13.110	13.200	13.200	979,408
2023-05-11	13.600	14.000	12.600	14.000	14.000	571,263
2023-05-10	13.800	14.000	13.050	13.600	13.600	554,087
2023-05-09	14.000	14.000	13.100	13.500	13.500	484,183
2023-05-05	13.150	14.374	13.100	14.000	14.000	549,185
2023-05-04	14.750	14.750	13.200	13.600	13.600	582,048
2023-05-03	14.000	14.500	13.000	13.850	13.850	2,137,401
2023-05-02	12.450	13.950	12.150	13.500	13.500	3,117,071
2023-04-28	12.250	12.577	11.550	12.450	12.450	1,365,422
2023-04-27	11.500	12.577	11.500	12.300	12.300	676,283
2023-04-26	12.050	12.495	11.250	12.100	12.100	1,567,213
2023-04-25	11.550	12.740	11.331	12.675	12.675	2,713,609
2023-04-24	11.400	12.500	11.166	12.500	12.500	555,537
2023-04-21	11.750	11.950	11.050	11.700	11.700	551,020
2023-04-20	12.000	12.000	11.000	11.950	11.950	137,363
2023-04-19	11.500	11.900	11.000	11.600	11.600	2,374,666
2023-04-18	11.100	11.258	10.940	11.100	11.100	103,529
2023-04-17	11.000	11.500	10.900	11.150	11.150	684,821
2023-04-14	10.850	11.450	10.750	10.875	10.875	559,222
2023-04-13	11.000	11.542	10.650	10.750	10.750	2,110,830
2023-04-12	11.400	11.700	10.900	11.500	11.500	1,658,813
2023-04-11	10.950	11.450	10.050	11.375	11.375	1,595,707
2023-04-06	10.950	10.950	10.500	10.725	10.725	1,132,892
2023-04-05	10.200	10.950	9.789	10.110	10.110	1,918,197
2023-04-04	10.100	10.940	10.050	10.500	10.500	593,680
2023-04-03	11.450	11.450	10.150	10.525	10.525	181,932
2023-03-31	10.150	10.952	10.100	10.450	10.450	635,022
2023-03-30	10.650	11.650	10.150	10.725	10.725	1,968,096
2023-03-29	10.500	11.400	10.425	10.775	10.775	283,547
2023-03-28	11.000	11.950	10.300	10.950	10.950	629,507
2023-03-27	11.150	11.900	10.100	11.375	11.375	426,506
2023-03-24	10.850	11.150	10.000	11.150	11.150	566,472
2023-03-23	10.300	11.600	10.000	10.900	10.900	1,003,179

← NewerPage 15 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.