Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 12.500 | 13.450 | 12.500 | 13.200 | 13.200 | 1,444,598 |
| 2022-09-30 | 13.000 | 13.000 | 12.200 | 12.800 | 12.800 | 1,740,678 |
| 2022-09-29 | 12.850 | 13.450 | 12.250 | 12.400 | 12.400 | 1,643,237 |
| 2022-09-28 | 13.500 | 13.500 | 12.150 | 13.000 | 13.000 | 1,660,519 |
| 2022-09-27 | 13.900 | 14.950 | 13.500 | 13.800 | 13.800 | 830,040 |
| 2022-09-26 | 14.850 | 14.950 | 13.550 | 14.000 | 14.000 | 1,029,025 |
| 2022-09-23 | 14.000 | 14.900 | 13.850 | 14.450 | 14.450 | 3,683,247 |
| 2022-09-22 | 14.000 | 14.650 | 14.000 | 14.000 | 14.000 | 671,647 |
| 2022-09-21 | 14.000 | 14.750 | 14.000 | 14.750 | 14.750 | 589,734 |
| 2022-09-20 | 14.500 | 14.950 | 14.100 | 14.100 | 14.100 | 2,072,947 |
| 2022-09-16 | 14.950 | 14.950 | 14.200 | 14.250 | 14.250 | 304,723 |
| 2022-09-15 | 14.500 | 14.925 | 14.050 | 14.900 | 14.900 | 1,247,038 |
| 2022-09-14 | 14.000 | 14.900 | 13.783 | 14.900 | 14.900 | 1,321,792 |
| 2022-09-13 | 15.400 | 15.400 | 13.794 | 14.500 | 14.500 | 2,256,443 |
| 2022-09-12 | 15.000 | 15.600 | 14.800 | 15.000 | 15.000 | 3,335,036 |
| 2022-09-09 | 14.350 | 15.000 | 14.105 | 14.700 | 14.700 | 3,420,133 |
| 2022-09-08 | 14.000 | 14.650 | 13.300 | 14.000 | 14.000 | 1,174,727 |
| 2022-09-07 | 13.750 | 15.000 | 13.400 | 13.600 | 13.600 | 1,487,024 |
| 2022-09-06 | 13.650 | 14.500 | 13.350 | 13.800 | 13.800 | 2,106,537 |
| 2022-09-05 | 12.200 | 14.400 | 12.200 | 14.050 | 14.050 | 4,156,011 |
| 2022-09-02 | 12.500 | 12.900 | 12.000 | 12.650 | 12.650 | 3,067,223 |
| 2022-09-01 | 12.500 | 13.401 | 12.500 | 13.000 | 13.000 | 2,189,811 |
| 2022-08-31 | 14.000 | 14.058 | 12.500 | 12.900 | 12.900 | 4,412,785 |
| 2022-08-30 | 14.300 | 14.950 | 13.900 | 14.000 | 14.000 | 2,834,289 |
| 2022-08-26 | 15.100 | 15.450 | 13.700 | 14.100 | 14.100 | 4,634,979 |
| 2022-08-25 | 13.700 | 16.100 | 13.700 | 14.900 | 14.900 | 13,980,520 |
| 2022-08-24 | 8.780 | 20.349 | 8.020 | 15.000 | 15.000 | 39,058,770 |
| 2022-08-23 | 8.700 | 9.480 | 8.249 | 8.420 | 8.420 | 191,861 |
| 2022-08-22 | 8.600 | 9.250 | 8.600 | 8.750 | 8.750 | 265,624 |
| 2022-08-19 | 8.600 | 9.100 | 8.600 | 8.750 | 8.750 | 403,733 |
| 2022-08-18 | 9.500 | 9.500 | 8.600 | 8.850 | 8.850 | 372,643 |
| 2022-08-17 | 9.200 | 9.200 | 8.500 | 8.810 | 8.810 | 690,625 |
| 2022-08-16 | 8.880 | 9.500 | 8.380 | 8.860 | 8.860 | 1,638,802 |
| 2022-08-15 | 8.240 | 9.200 | 8.020 | 8.700 | 8.700 | 1,315,838 |
| 2022-08-12 | 8.500 | 8.800 | 8.068 | 8.460 | 8.460 | 803,311 |
| 2022-08-11 | 8.200 | 8.480 | 7.520 | 8.200 | 8.200 | 1,017,137 |
| 2022-08-10 | 9.000 | 9.000 | 7.755 | 7.800 | 7.800 | 864,797 |
| 2022-08-09 | 9.000 | 9.070 | 8.550 | 8.750 | 8.750 | 1,400,206 |
| 2022-08-08 | 8.520 | 9.220 | 8.520 | 9.100 | 9.100 | 1,655,099 |
| 2022-08-05 | 9.100 | 9.100 | 8.020 | 8.650 | 8.650 | 2,008,029 |
| 2022-08-04 | 8.460 | 9.300 | 8.150 | 8.450 | 8.450 | 3,544,959 |
| 2022-08-03 | 7.980 | 8.980 | 7.200 | 8.450 | 8.450 | 1,128,837 |
| 2022-08-02 | 8.000 | 8.400 | 7.720 | 8.200 | 8.200 | 1,708,645 |
| 2022-08-01 | 7.020 | 8.400 | 7.020 | 8.010 | 8.010 | 1,090,065 |
| 2022-07-29 | 7.800 | 7.980 | 7.440 | 7.790 | 7.790 | 421,463 |
| 2022-07-28 | 7.600 | 8.000 | 7.420 | 7.480 | 7.480 | 831,241 |
| 2022-07-27 | 7.540 | 7.980 | 7.386 | 7.650 | 7.650 | 664,942 |
| 2022-07-26 | 7.580 | 7.980 | 7.272 | 7.430 | 7.430 | 1,672,770 |
| 2022-07-25 | 7.220 | 7.597 | 6.640 | 7.130 | 7.130 | 2,609,669 |
| 2022-07-22 | 6.720 | 7.380 | 6.720 | 6.850 | 6.850 | 201,669 |
| 2022-07-21 | 6.900 | 7.400 | 6.600 | 6.790 | 6.790 | 109,770 |
| 2022-07-20 | 7.460 | 7.460 | 6.620 | 6.730 | 6.730 | 382,909 |
| 2022-07-19 | 6.900 | 6.940 | 6.580 | 6.790 | 6.790 | 76,592 |
| 2022-07-18 | 7.480 | 7.480 | 6.520 | 6.700 | 6.700 | 266,808 |
| 2022-07-15 | 6.820 | 7.360 | 6.710 | 6.920 | 6.920 | 142,666 |
| 2022-07-14 | 6.620 | 6.960 | 6.300 | 6.740 | 6.740 | 601,106 |
| 2022-07-13 | 6.560 | 7.200 | 6.540 | 7.040 | 7.040 | 494,900 |
| 2022-07-12 | 7.000 | 7.110 | 6.740 | 7.110 | 7.110 | 442,772 |
| 2022-07-11 | 6.940 | 7.060 | 6.800 | 7.060 | 7.060 | 241,581 |
| 2022-07-08 | 6.840 | 7.480 | 6.745 | 7.150 | 7.150 | 375,292 |
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.