Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 70.600 | 72.800 | 70.000 | 72.600 | 72.600 | 1,620,807 |
| 2026-01-26 | 74.600 | 75.600 | 70.600 | 71.000 | 71.000 | 3,239,039 |
| 2026-01-23 | 75.400 | 77.200 | 72.400 | 74.200 | 74.200 | 2,772,378 |
| 2026-01-22 | 75.000 | 77.200 | 73.200 | 74.600 | 74.600 | 2,131,260 |
| 2026-01-21 | 71.800 | 75.200 | 69.200 | 73.600 | 73.600 | 7,870,879 |
| 2026-01-20 | 68.800 | 70.000 | 67.200 | 69.000 | 69.000 | 1,298,786 |
| 2026-01-19 | 72.000 | 72.400 | 68.600 | 69.400 | 69.400 | 1,361,196 |
| 2026-01-16 | 67.400 | 70.800 | 65.600 | 70.000 | 70.000 | 2,277,839 |
| 2026-01-15 | 67.000 | 68.200 | 65.800 | 67.000 | 67.000 | 1,873,057 |
| 2026-01-14 | 69.800 | 69.800 | 65.400 | 68.000 | 68.000 | 2,198,791 |
| 2026-01-13 | 67.200 | 68.800 | 65.400 | 67.600 | 67.600 | 1,810,238 |
| 2026-01-12 | 71.600 | 72.000 | 66.600 | 66.600 | 66.600 | 7,001,407 |
| 2026-01-09 | 72.000 | 72.400 | 69.200 | 71.400 | 71.400 | 2,983,166 |
| 2026-01-08 | 70.800 | 71.746 | 69.000 | 71.000 | 71.000 | 5,071,980 |
| 2026-01-07 | 74.000 | 74.000 | 69.200 | 71.000 | 71.000 | 3,549,135 |
| 2026-01-06 | 73.000 | 74.000 | 70.400 | 74.000 | 74.000 | 5,501,427 |
| 2026-01-05 | 73.000 | 73.800 | 69.400 | 71.400 | 71.400 | 2,824,239 |
| 2026-01-02 | 71.800 | 73.400 | 70.600 | 72.000 | 72.000 | 1,712,482 |
| 2025-12-31 | 71.600 | 72.400 | 69.000 | 70.200 | 70.200 | 1,186,230 |
| 2025-12-30 | 67.800 | 72.000 | 67.490 | 71.200 | 71.200 | 2,431,875 |
| 2025-12-29 | 74.200 | 74.200 | 67.800 | 69.000 | 69.000 | 5,558,723 |
| 2025-12-24 | 72.200 | 73.400 | 71.000 | 72.000 | 72.000 | 402,161 |
| 2025-12-23 | 75.600 | 79.000 | 72.200 | 72.200 | 72.200 | 3,361,167 |
| 2025-12-22 | 71.600 | 77.000 | 69.272 | 76.200 | 76.200 | 4,830,405 |
| 2025-12-19 | 70.400 | 71.800 | 68.000 | 70.600 | 70.600 | 4,075,605 |
| 2025-12-18 | 70.400 | 72.400 | 69.600 | 70.400 | 70.400 | 2,123,296 |
| 2025-12-17 | 70.800 | 73.800 | 70.600 | 70.800 | 70.800 | 2,820,910 |
| 2025-12-16 | 71.800 | 74.108 | 70.000 | 70.400 | 70.400 | 3,935,484 |
| 2025-12-15 | 70.200 | 75.600 | 69.400 | 74.400 | 74.400 | 6,787,142 |
| 2025-12-12 | 75.400 | 78.200 | 69.600 | 69.600 | 69.600 | 8,839,173 |
| 2025-12-11 | 81.600 | 83.400 | 74.000 | 75.000 | 75.000 | 10,884,781 |
| 2025-12-10 | 86.600 | 93.321 | 75.000 | 81.200 | 81.200 | 21,113,467 |
| 2025-12-09 | 86.600 | 88.800 | 86.200 | 87.400 | 87.400 | 2,631,401 |
| 2025-12-08 | 85.200 | 89.000 | 84.400 | 86.200 | 86.200 | 5,911,512 |
| 2025-12-05 | 82.000 | 85.000 | 81.800 | 84.000 | 84.000 | 1,257,371 |
| 2025-12-04 | 82.000 | 85.000 | 81.200 | 82.600 | 82.600 | 2,499,287 |
| 2025-12-03 | 76.200 | 82.000 | 76.200 | 81.600 | 81.600 | 2,619,797 |
| 2025-12-02 | 77.600 | 78.000 | 74.800 | 76.200 | 76.200 | 1,015,272 |
| 2025-12-01 | 73.000 | 76.400 | 73.000 | 75.400 | 75.400 | 776,619 |
| 2025-11-28 | 74.200 | 76.600 | 72.600 | 75.400 | 75.400 | 1,384,973 |
| 2025-11-27 | 74.000 | 74.200 | 71.600 | 73.000 | 73.000 | 1,536,224 |
| 2025-11-26 | 71.600 | 74.600 | 70.600 | 74.200 | 74.200 | 6,829,309 |
| 2025-11-25 | 77.200 | 78.600 | 69.349 | 71.600 | 71.600 | 8,361,688 |
| 2025-11-24 | 78.000 | 79.800 | 75.595 | 77.200 | 77.200 | 2,039,534 |
| 2025-11-21 | 83.600 | 85.000 | 78.600 | 79.000 | 79.000 | 3,257,838 |
| 2025-11-20 | 82.600 | 87.400 | 82.600 | 85.000 | 85.000 | 2,667,427 |
| 2025-11-19 | 79.200 | 86.200 | 79.150 | 85.800 | 85.800 | 3,359,713 |
| 2025-11-18 | 81.000 | 82.000 | 79.101 | 79.600 | 79.600 | 1,302,137 |
| 2025-11-17 | 81.400 | 83.800 | 81.000 | 82.400 | 82.400 | 3,492,107 |
| 2025-11-14 | 78.800 | 80.200 | 76.200 | 79.200 | 79.200 | 2,312,002 |
| 2025-11-13 | 78.600 | 82.800 | 78.600 | 80.000 | 80.000 | 1,904,700 |
| 2025-11-12 | 79.200 | 82.600 | 79.200 | 82.200 | 82.200 | 913,329 |
| 2025-11-11 | 80.400 | 81.600 | 79.200 | 79.600 | 79.600 | 725,513 |
| 2025-11-10 | 78.800 | 82.600 | 78.800 | 80.400 | 80.400 | 1,239,538 |
| 2025-11-07 | 79.200 | 82.200 | 78.600 | 79.600 | 79.600 | 1,278,176 |
| 2025-11-06 | 81.800 | 87.000 | 79.200 | 80.200 | 80.200 | 4,155,050 |
| 2025-11-05 | 80.400 | 82.000 | 77.994 | 80.600 | 80.600 | 1,846,996 |
| 2025-11-04 | 80.200 | 81.600 | 79.550 | 81.200 | 81.200 | 1,090,082 |
| 2025-11-03 | 82.400 | 83.400 | 79.600 | 81.000 | 81.000 | 1,324,579 |
| 2025-10-31 | 81.600 | 83.000 | 79.600 | 82.200 | 82.200 | 2,177,575 |
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.