Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 89.000 | 91.000 | 85.999 | 87.400 | 87.400 | 2,040,563 |
| 2026-04-22 | 87.600 | 90.600 | 86.500 | 89.000 | 89.000 | 5,974,389 |
| 2026-04-21 | 87.000 | 87.500 | 83.800 | 86.500 | 86.500 | 2,707,025 |
| 2026-04-20 | 82.600 | 84.000 | 80.300 | 84.000 | 84.000 | 2,772,469 |
| 2026-04-17 | 85.000 | 85.300 | 79.600 | 79.700 | 79.700 | 2,528,820 |
| 2026-04-16 | 82.500 | 85.000 | 82.500 | 84.300 | 84.300 | 1,226,313 |
| 2026-04-15 | 83.900 | 84.900 | 82.065 | 83.000 | 83.000 | 1,258,408 |
| 2026-04-14 | 87.000 | 87.000 | 82.900 | 83.200 | 83.200 | 1,755,694 |
| 2026-04-13 | 82.500 | 87.700 | 82.500 | 85.100 | 85.100 | 1,621,900 |
| 2026-04-10 | 89.000 | 89.000 | 83.900 | 84.700 | 84.700 | 1,339,644 |
| 2026-04-09 | 87.900 | 87.900 | 84.500 | 86.500 | 86.500 | 2,215,729 |
| 2026-04-08 | 86.300 | 88.100 | 81.373 | 84.000 | 84.000 | 3,887,510 |
| 2026-04-07 | 88.000 | 91.100 | 85.600 | 88.500 | 88.500 | 4,711,408 |
| 2026-04-02 | 77.200 | 89.600 | 77.200 | 89.600 | 89.600 | 9,569,991 |
| 2026-04-01 | 77.800 | 78.800 | 76.200 | 77.600 | 77.600 | 1,415,897 |
| 2026-03-31 | 75.000 | 79.600 | 75.000 | 78.800 | 78.800 | 2,439,202 |
| 2026-03-30 | 75.000 | 78.000 | 74.600 | 77.000 | 77.000 | 4,385,171 |
| 2026-03-27 | 75.000 | 76.600 | 73.600 | 74.800 | 74.800 | 1,637,702 |
| 2026-03-26 | 75.600 | 76.600 | 73.800 | 75.400 | 75.400 | 1,215,475 |
| 2026-03-25 | 74.000 | 76.800 | 71.600 | 74.600 | 74.600 | 3,086,667 |
| 2026-03-24 | 75.000 | 75.000 | 71.400 | 74.000 | 74.000 | 2,192,612 |
| 2026-03-23 | 72.800 | 75.000 | 71.357 | 73.600 | 73.600 | 4,585,530 |
| 2026-03-20 | 77.800 | 78.600 | 71.600 | 74.800 | 74.800 | 2,718,930 |
| 2026-03-19 | 74.000 | 79.006 | 71.000 | 78.200 | 78.200 | 10,335,459 |
| 2026-03-18 | 69.200 | 73.400 | 69.200 | 72.400 | 72.400 | 2,228,409 |
| 2026-03-17 | 72.200 | 72.200 | 69.000 | 70.400 | 70.400 | 1,480,807 |
| 2026-03-16 | 69.400 | 73.400 | 69.400 | 69.600 | 69.600 | 1,677,072 |
| 2026-03-13 | 72.000 | 73.800 | 68.600 | 71.000 | 71.000 | 1,516,231 |
| 2026-03-12 | 73.800 | 74.600 | 71.800 | 72.800 | 72.800 | 1,753,436 |
| 2026-03-11 | 72.000 | 74.000 | 69.600 | 73.600 | 73.600 | 3,068,305 |
| 2026-03-10 | 71.000 | 73.400 | 70.200 | 70.600 | 70.600 | 1,804,347 |
| 2026-03-09 | 70.000 | 75.000 | 70.000 | 72.400 | 72.400 | 3,580,068 |
| 2026-03-06 | 70.000 | 73.000 | 68.800 | 72.000 | 72.000 | 2,427,103 |
| 2026-03-05 | 71.000 | 71.098 | 69.400 | 70.200 | 70.200 | 1,050,472 |
| 2026-03-04 | 71.600 | 72.800 | 68.000 | 70.200 | 70.200 | 3,323,758 |
| 2026-03-03 | 75.000 | 75.800 | 71.600 | 72.800 | 72.800 | 1,940,107 |
| 2026-03-02 | 72.000 | 76.200 | 70.400 | 74.000 | 74.000 | 6,713,477 |
| 2026-02-27 | 73.800 | 73.800 | 69.200 | 70.400 | 70.400 | 1,974,355 |
| 2026-02-26 | 69.200 | 71.800 | 69.200 | 70.600 | 70.600 | 1,295,039 |
| 2026-02-25 | 71.800 | 72.400 | 69.728 | 71.000 | 71.000 | 1,901,729 |
| 2026-02-24 | 71.800 | 71.800 | 69.800 | 71.200 | 71.200 | 885,978 |
| 2026-02-23 | 72.000 | 73.400 | 70.000 | 70.600 | 70.600 | 1,755,196 |
| 2026-02-20 | 75.000 | 75.800 | 71.600 | 72.000 | 72.000 | 1,100,892 |
| 2026-02-19 | 73.800 | 74.800 | 72.292 | 74.600 | 74.600 | 4,486,091 |
| 2026-02-18 | 70.800 | 74.200 | 69.600 | 73.400 | 73.400 | 2,460,231 |
| 2026-02-17 | 69.400 | 71.000 | 69.400 | 70.600 | 70.600 | 1,004,495 |
| 2026-02-16 | 72.000 | 72.000 | 69.200 | 70.600 | 70.600 | 1,010,953 |
| 2026-02-13 | 69.600 | 70.400 | 68.000 | 70.400 | 70.400 | 1,206,919 |
| 2026-02-12 | 70.600 | 72.000 | 68.000 | 68.000 | 68.000 | 2,172,200 |
| 2026-02-11 | 71.000 | 72.000 | 69.800 | 70.600 | 70.600 | 1,198,663 |
| 2026-02-10 | 70.800 | 73.600 | 69.600 | 70.400 | 70.400 | 1,346,803 |
| 2026-02-09 | 70.600 | 72.800 | 70.150 | 72.200 | 72.200 | 1,612,133 |
| 2026-02-06 | 72.000 | 73.200 | 71.600 | 72.000 | 72.000 | 2,273,639 |
| 2026-02-05 | 71.400 | 74.400 | 71.000 | 73.000 | 73.000 | 1,820,797 |
| 2026-02-04 | 74.600 | 74.800 | 71.000 | 72.600 | 72.600 | 2,310,183 |
| 2026-02-03 | 72.800 | 74.600 | 70.664 | 74.600 | 74.600 | 4,606,374 |
| 2026-02-02 | 69.200 | 73.400 | 68.165 | 73.000 | 73.000 | 2,938,872 |
| 2026-01-30 | 68.200 | 70.600 | 68.200 | 70.600 | 70.600 | 2,817,959 |
| 2026-01-29 | 70.600 | 72.000 | 69.400 | 70.000 | 70.000 | 1,977,424 |
| 2026-01-28 | 73.000 | 74.800 | 70.460 | 71.000 | 71.000 | 2,564,270 |
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.