Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 7.000 | 7.000 | 6.520 | 6.800 | 6.800 | 439,175 |
| 2022-07-06 | 6.860 | 7.000 | 6.700 | 6.860 | 6.860 | 647,354 |
| 2022-07-05 | 7.140 | 7.280 | 6.672 | 6.900 | 6.900 | 1,247,222 |
| 2022-07-04 | 7.360 | 7.360 | 6.764 | 6.950 | 6.950 | 123,088 |
| 2022-07-01 | 6.640 | 6.930 | 6.520 | 6.630 | 6.630 | 666,452 |
| 2022-06-30 | 6.640 | 7.220 | 6.640 | 6.800 | 6.800 | 250,338 |
| 2022-06-29 | 7.000 | 7.100 | 6.620 | 7.100 | 7.100 | 824,999 |
| 2022-06-28 | 6.940 | 7.140 | 6.860 | 6.890 | 6.890 | 1,841,105 |
| 2022-06-27 | 7.100 | 7.170 | 6.620 | 7.170 | 7.170 | 1,382,955 |
| 2022-06-24 | 7.000 | 7.480 | 6.750 | 7.080 | 7.080 | 295,770 |
| 2022-06-23 | 7.200 | 7.300 | 6.920 | 7.110 | 7.110 | 1,164,360 |
| 2022-06-22 | 7.000 | 7.460 | 7.000 | 7.460 | 7.460 | 920,540 |
| 2022-06-21 | 7.060 | 7.220 | 6.850 | 7.200 | 7.200 | 389,149 |
| 2022-06-20 | 7.000 | 7.700 | 6.864 | 7.500 | 7.500 | 864,402 |
| 2022-06-17 | 7.300 | 7.390 | 7.018 | 7.200 | 7.178 | 1,940,088 |
| 2022-06-16 | 6.980 | 7.500 | 6.901 | 7.250 | 7.228 | 3,591,863 |
| 2022-06-15 | 8.380 | 8.476 | 7.800 | 7.960 | 7.935 | 116,517 |
| 2022-06-14 | 8.000 | 8.480 | 7.710 | 8.000 | 7.975 | 528,032 |
| 2022-06-13 | 7.760 | 8.320 | 7.607 | 7.910 | 7.886 | 445,077 |
| 2022-06-10 | 7.820 | 8.030 | 7.520 | 7.950 | 7.926 | 466,074 |
| 2022-06-09 | 8.140 | 8.200 | 7.520 | 7.750 | 7.726 | 823,054 |
| 2022-06-08 | 8.020 | 8.180 | 7.560 | 7.950 | 7.926 | 791,262 |
| 2022-06-07 | 7.540 | 8.192 | 7.540 | 8.100 | 8.075 | 151,198 |
| 2022-06-06 | 8.000 | 8.680 | 7.958 | 8.030 | 8.005 | 1,211,404 |
| 2022-06-01 | 7.850 | 8.300 | 7.650 | 7.900 | 7.876 | 236,822 |
| 2022-05-31 | 8.380 | 8.380 | 7.650 | 7.900 | 7.876 | 677,805 |
| 2022-05-30 | 7.660 | 8.000 | 7.632 | 7.890 | 7.866 | 457,278 |
| 2022-05-27 | 7.720 | 8.200 | 7.540 | 7.850 | 7.826 | 616,467 |
| 2022-05-26 | 8.080 | 8.200 | 7.686 | 7.860 | 7.836 | 928,505 |
| 2022-05-25 | 7.690 | 8.104 | 7.690 | 7.920 | 7.896 | 400,882 |
| 2022-05-24 | 8.300 | 8.320 | 7.668 | 8.200 | 8.175 | 254,087 |
| 2022-05-23 | 8.000 | 8.800 | 8.000 | 8.210 | 8.185 | 531,360 |
| 2022-05-20 | 8.400 | 8.500 | 8.197 | 8.350 | 8.324 | 397,985 |
| 2022-05-19 | 8.900 | 9.020 | 8.050 | 8.200 | 8.175 | 3,348,640 |
| 2022-05-18 | 8.400 | 9.380 | 8.020 | 8.500 | 8.474 | 2,639,605 |
| 2022-05-17 | 7.540 | 8.464 | 7.540 | 8.190 | 8.165 | 580,059 |
| 2022-05-16 | 8.400 | 8.400 | 7.640 | 8.000 | 7.975 | 2,074,195 |
| 2022-05-13 | 8.280 | 8.460 | 7.600 | 8.200 | 8.175 | 810,702 |
| 2022-05-12 | 8.000 | 8.020 | 7.300 | 8.020 | 7.995 | 1,058,935 |
| 2022-05-11 | 8.040 | 8.480 | 7.500 | 7.880 | 7.856 | 926,189 |
| 2022-05-10 | 8.100 | 8.628 | 8.100 | 8.520 | 8.494 | 223,396 |
| 2022-05-09 | 8.120 | 9.000 | 8.120 | 8.300 | 8.274 | 423,508 |
| 2022-05-06 | 8.740 | 9.150 | 8.040 | 8.540 | 8.514 | 330,393 |
| 2022-05-05 | 9.140 | 9.140 | 8.700 | 8.750 | 8.723 | 285,537 |
| 2022-05-04 | 9.460 | 9.460 | 8.416 | 9.050 | 9.022 | 923,263 |
| 2022-05-03 | 8.880 | 9.140 | 8.200 | 8.820 | 8.793 | 1,529,596 |
| 2022-04-29 | 8.740 | 8.820 | 8.204 | 8.500 | 8.474 | 617,297 |
| 2022-04-28 | 8.960 | 8.960 | 8.460 | 8.720 | 8.693 | 410,815 |
| 2022-04-27 | 8.800 | 8.800 | 8.523 | 8.760 | 8.733 | 560,715 |
| 2022-04-26 | 8.800 | 8.868 | 8.400 | 8.650 | 8.623 | 768,332 |
| 2022-04-25 | 8.980 | 8.980 | 8.100 | 8.640 | 8.613 | 1,229,535 |
| 2022-04-22 | 8.960 | 8.960 | 8.406 | 8.600 | 8.574 | 1,330,483 |
| 2022-04-21 | 9.000 | 9.000 | 8.543 | 8.760 | 8.733 | 752,351 |
| 2022-04-20 | 8.960 | 9.000 | 8.500 | 8.650 | 8.623 | 1,960,382 |
| 2022-04-19 | 9.780 | 11.000 | 8.640 | 8.980 | 8.952 | 8,153,035 |
| 2022-04-14 | 9.020 | 9.753 | 8.680 | 9.390 | 9.361 | 402,985 |
| 2022-04-13 | 9.600 | 9.749 | 8.900 | 9.480 | 9.451 | 215,737 |
| 2022-04-12 | 9.460 | 9.590 | 8.806 | 9.380 | 9.351 | 398,812 |
| 2022-04-11 | 8.560 | 9.480 | 8.520 | 9.000 | 8.972 | 532,698 |
| 2022-04-08 | 9.500 | 9.500 | 8.500 | 8.500 | 8.474 | 311,480 |
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.