Rockhopper Exploration historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	10.500	11.600	10.150	10.550	10.550	534,519
2023-03-21	10.850	11.800	10.500	11.125	11.125	851,740
2023-03-20	11.000	11.900	10.500	11.250	11.250	445,679
2023-03-17	10.750	11.418	10.616	11.000	11.000	568,725
2023-03-16	10.000	12.000	10.000	10.850	10.850	627,816
2023-03-15	11.150	11.436	10.050	10.525	10.525	1,981,832
2023-03-14	12.000	12.000	11.213	11.250	11.250	2,035,753
2023-03-13	12.450	13.700	11.410	11.425	11.425	8,627,349
2023-03-10	11.500	12.026	10.600	11.800	11.800	2,801,381
2023-03-09	10.500	11.400	10.300	11.000	11.000	1,983,518
2023-03-08	10.900	10.900	10.000	10.450	10.450	1,322,587
2023-03-07	10.100	10.700	9.860	10.600	10.600	1,828,939
2023-03-06	10.500	10.500	9.840	10.020	10.020	1,557,187
2023-03-03	9.900	10.200	9.611	10.000	10.000	1,030,163
2023-03-02	9.800	10.350	9.650	9.950	9.950	853,249
2023-03-01	9.800	10.341	9.520	9.660	9.660	914,650
2023-02-28	9.900	10.100	9.550	9.960	9.960	2,886,665
2023-02-27	10.000	10.000	9.300	9.740	9.740	433,289
2023-02-24	9.700	9.900	9.260	9.680	9.680	173,326
2023-02-23	9.500	9.820	9.100	9.700	9.700	1,725,827
2023-02-22	9.360	9.820	9.040	9.360	9.360	143,499
2023-02-21	9.800	9.800	9.020	9.410	9.410	247,755
2023-02-20	9.200	9.820	9.118	9.430	9.430	137,970
2023-02-17	9.260	9.600	9.100	9.300	9.300	108,258
2023-02-16	9.160	9.820	9.160	9.430	9.430	486,363
2023-02-15	9.160	9.840	9.160	9.490	9.490	54,337
2023-02-14	9.260	9.840	9.199	9.500	9.500	1,139,585
2023-02-13	9.160	9.860	9.160	9.480	9.480	379,884
2023-02-10	9.500	9.800	9.160	9.480	9.480	235,512
2023-02-09	9.160	9.500	9.160	9.330	9.330	290,247
2023-02-08	9.320	9.520	9.140	9.320	9.320	568,741
2023-02-07	9.500	9.500	9.120	9.310	9.310	160,906
2023-02-06	9.500	9.500	9.120	9.310	9.310	89,584
2023-02-03	9.020	9.500	9.020	9.280	9.280	536,704
2023-02-02	9.300	9.488	9.020	9.240	9.240	804,136
2023-02-01	9.020	9.840	9.000	9.240	9.240	507,352
2023-01-31	9.500	9.840	9.307	9.440	9.440	126,948
2023-01-30	9.280	9.860	9.280	9.390	9.390	416,027
2023-01-27	9.020	9.820	9.020	9.300	9.300	549,259
2023-01-26	8.520	9.480	8.520	9.240	9.240	665,596
2023-01-25	9.080	9.200	8.500	8.890	8.890	745,408
2023-01-24	8.720	9.150	8.720	9.000	9.000	367,180
2023-01-23	9.000	9.220	8.900	8.900	8.900	365,847
2023-01-20	9.100	9.480	9.000	9.240	9.240	592,774
2023-01-19	9.420	9.420	9.100	9.200	9.200	977,617
2023-01-18	8.900	9.500	8.900	9.200	9.200	1,281,527
2023-01-17	9.000	10.200	8.832	9.200	9.200	390,723
2023-01-16	9.000	10.200	8.760	9.380	9.380	67,345
2023-01-13	9.000	9.900	8.700	9.390	9.390	359,538
2023-01-12	9.300	10.200	8.700	9.000	9.000	1,337,918
2023-01-11	9.120	9.900	9.120	9.490	9.490	911,571
2023-01-10	9.660	9.980	9.020	9.640	9.640	392,112
2023-01-09	9.700	9.700	9.020	9.310	9.310	102,651
2023-01-06	9.980	10.000	8.720	9.510	9.510	177,336
2023-01-05	9.020	9.960	9.020	9.470	9.470	294,803
2023-01-04	9.080	9.300	8.905	9.070	9.070	97,552
2023-01-03	9.100	9.980	8.700	9.100	9.100	261,456
2022-12-30	8.720	9.700	8.720	9.000	9.000	122,984
2022-12-29	8.800	9.000	8.520	8.820	8.820	442,941
2022-12-28	8.800	10.000	8.800	8.950	8.950	208,781

← NewerPage 16 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.