Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 8.800 | 10.000 | 8.800 | 8.950 | 8.950 | 208,781 |
| 2022-12-23 | 9.000 | 9.980 | 8.926 | 9.000 | 9.000 | 395,569 |
| 2022-12-22 | 9.980 | 9.980 | 8.800 | 9.290 | 9.290 | 176,448 |
| 2022-12-21 | 9.000 | 9.980 | 8.800 | 8.990 | 8.990 | 395,627 |
| 2022-12-20 | 9.180 | 9.250 | 9.000 | 9.150 | 9.150 | 304,128 |
| 2022-12-19 | 9.180 | 9.980 | 9.180 | 9.280 | 9.280 | 240,707 |
| 2022-12-16 | 9.356 | 9.590 | 9.220 | 9.590 | 9.590 | 125,091 |
| 2022-12-15 | 9.040 | 9.590 | 9.020 | 9.590 | 9.590 | 194,783 |
| 2022-12-14 | 9.400 | 9.500 | 9.020 | 9.260 | 9.260 | 103,841 |
| 2022-12-13 | 9.200 | 9.480 | 9.000 | 9.260 | 9.260 | 316,728 |
| 2022-12-12 | 9.200 | 9.980 | 9.100 | 9.430 | 9.430 | 628,073 |
| 2022-12-09 | 9.400 | 9.663 | 9.260 | 9.620 | 9.620 | 675,206 |
| 2022-12-08 | 9.300 | 9.500 | 9.300 | 9.400 | 9.400 | 134,227 |
| 2022-12-07 | 9.500 | 9.680 | 9.160 | 9.400 | 9.400 | 1,188,440 |
| 2022-12-06 | 9.520 | 9.900 | 9.420 | 9.460 | 9.460 | 914,578 |
| 2022-12-05 | 10.000 | 10.000 | 9.400 | 9.700 | 9.700 | 1,013,999 |
| 2022-12-02 | 9.500 | 9.980 | 9.400 | 9.690 | 9.690 | 86,306 |
| 2022-12-01 | 9.420 | 9.980 | 9.400 | 9.690 | 9.690 | 240,308 |
| 2022-11-30 | 9.520 | 10.000 | 9.449 | 9.600 | 9.600 | 600,924 |
| 2022-11-29 | 10.000 | 10.750 | 9.620 | 9.760 | 9.760 | 387,023 |
| 2022-11-28 | 9.500 | 10.000 | 9.500 | 9.800 | 9.800 | 311,225 |
| 2022-11-25 | 9.920 | 10.041 | 9.500 | 9.720 | 9.720 | 124,411 |
| 2022-11-24 | 9.520 | 10.550 | 9.520 | 9.820 | 9.820 | 170,502 |
| 2022-11-23 | 10.000 | 10.000 | 9.520 | 9.610 | 9.610 | 460,003 |
| 2022-11-22 | 10.200 | 10.200 | 9.520 | 9.750 | 9.750 | 655,907 |
| 2022-11-21 | 9.700 | 10.800 | 9.520 | 9.960 | 9.960 | 426,015 |
| 2022-11-18 | 9.500 | 10.000 | 9.500 | 9.825 | 9.825 | 705,040 |
| 2022-11-17 | 9.520 | 10.450 | 9.500 | 9.750 | 9.750 | 893,131 |
| 2022-11-16 | 9.500 | 10.041 | 9.500 | 9.800 | 9.800 | 170,522 |
| 2022-11-15 | 10.200 | 10.200 | 9.500 | 9.750 | 9.750 | 312,865 |
| 2022-11-14 | 10.300 | 10.486 | 9.600 | 9.750 | 9.750 | 633,626 |
| 2022-11-11 | 10.200 | 10.300 | 9.720 | 10.300 | 10.300 | 310,865 |
| 2022-11-10 | 9.800 | 10.200 | 9.800 | 9.900 | 9.900 | 131,696 |
| 2022-11-09 | 9.620 | 10.200 | 9.620 | 9.910 | 9.910 | 79,533 |
| 2022-11-08 | 10.000 | 10.200 | 9.760 | 9.900 | 9.900 | 540,565 |
| 2022-11-07 | 10.200 | 10.200 | 9.620 | 9.980 | 9.980 | 447,420 |
| 2022-11-04 | 9.800 | 10.200 | 9.600 | 10.000 | 10.000 | 2,198,093 |
| 2022-11-03 | 9.300 | 9.860 | 9.120 | 9.730 | 9.730 | 1,622,965 |
| 2022-11-02 | 9.600 | 9.800 | 9.200 | 9.300 | 9.300 | 1,699,682 |
| 2022-11-01 | 9.800 | 10.000 | 9.220 | 9.760 | 9.760 | 1,635,947 |
| 2022-10-31 | 10.400 | 11.000 | 9.000 | 9.800 | 9.800 | 9,486,588 |
| 2022-10-28 | 12.250 | 13.350 | 12.250 | 12.950 | 12.950 | 333,386 |
| 2022-10-27 | 12.950 | 13.300 | 12.600 | 12.600 | 12.600 | 345,923 |
| 2022-10-26 | 13.050 | 13.300 | 12.350 | 12.900 | 12.900 | 1,338,396 |
| 2022-10-25 | 13.900 | 13.900 | 13.100 | 13.100 | 13.100 | 976,514 |
| 2022-10-24 | 13.550 | 14.000 | 13.550 | 14.000 | 14.000 | 60,890 |
| 2022-10-21 | 13.600 | 13.950 | 13.400 | 13.700 | 13.700 | 347,292 |
| 2022-10-20 | 14.450 | 14.450 | 13.100 | 13.350 | 13.350 | 628,693 |
| 2022-10-19 | 14.200 | 14.550 | 13.200 | 13.300 | 13.300 | 425,106 |
| 2022-10-18 | 14.000 | 14.500 | 13.591 | 14.175 | 14.175 | 1,106,420 |
| 2022-10-17 | 14.950 | 14.950 | 13.680 | 14.150 | 14.150 | 774,864 |
| 2022-10-14 | 14.450 | 14.500 | 14.000 | 14.000 | 14.000 | 886,837 |
| 2022-10-13 | 14.300 | 14.500 | 14.000 | 14.000 | 14.000 | 880,082 |
| 2022-10-12 | 14.300 | 14.566 | 14.250 | 14.350 | 14.350 | 955,386 |
| 2022-10-11 | 14.850 | 15.100 | 14.250 | 14.600 | 14.600 | 2,093,053 |
| 2022-10-10 | 15.000 | 15.000 | 14.500 | 14.900 | 14.900 | 2,477,970 |
| 2022-10-07 | 13.650 | 15.000 | 13.650 | 14.950 | 14.950 | 5,589,308 |
| 2022-10-06 | 13.950 | 14.000 | 13.350 | 13.825 | 13.825 | 535,734 |
| 2022-10-05 | 13.600 | 14.000 | 13.194 | 13.700 | 13.700 | 737,985 |
| 2022-10-04 | 13.400 | 13.950 | 13.158 | 13.625 | 13.625 | 1,357,239 |
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.