Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 76.800 | 81.400 | 74.800 | 80.000 | 80.000 | 2,470,257 |
| 2025-10-29 | 75.600 | 77.800 | 75.600 | 77.000 | 77.000 | 2,413,384 |
| 2025-10-28 | 78.400 | 78.400 | 74.600 | 75.400 | 75.400 | 2,274,853 |
| 2025-10-27 | 75.400 | 78.200 | 75.200 | 77.800 | 77.800 | 1,881,467 |
| 2025-10-24 | 77.000 | 77.800 | 74.200 | 75.200 | 75.200 | 2,749,877 |
| 2025-10-23 | 74.000 | 78.600 | 74.000 | 76.000 | 76.000 | 4,231,158 |
| 2025-10-22 | 75.200 | 77.000 | 73.000 | 73.000 | 73.000 | 977,110 |
| 2025-10-21 | 76.400 | 77.600 | 74.000 | 75.000 | 75.000 | 20,332,619 |
| 2025-10-20 | 75.600 | 78.856 | 73.915 | 76.000 | 76.000 | 1,536,331 |
| 2025-10-17 | 75.000 | 76.800 | 72.400 | 74.200 | 74.200 | 2,471,321 |
| 2025-10-16 | 76.800 | 78.600 | 72.919 | 76.400 | 76.400 | 2,642,577 |
| 2025-10-15 | 73.400 | 80.000 | 73.400 | 78.000 | 78.000 | 1,908,658 |
| 2025-10-14 | 78.600 | 78.600 | 74.060 | 75.600 | 75.600 | 1,718,317 |
| 2025-10-13 | 76.600 | 78.400 | 74.769 | 78.400 | 78.400 | 2,377,672 |
| 2025-10-10 | 74.800 | 76.000 | 72.200 | 75.400 | 75.400 | 1,173,376 |
| 2025-10-09 | 74.000 | 75.400 | 72.200 | 74.000 | 74.000 | 2,304,580 |
| 2025-10-08 | 74.400 | 75.600 | 72.400 | 74.000 | 74.000 | 895,868 |
| 2025-10-07 | 74.400 | 75.000 | 70.200 | 73.000 | 73.000 | 1,349,258 |
| 2025-10-06 | 73.000 | 77.200 | 72.664 | 73.600 | 73.600 | 2,797,516 |
| 2025-10-03 | 72.800 | 76.000 | 70.200 | 73.200 | 73.200 | 1,957,726 |
| 2025-10-02 | 74.800 | 76.600 | 72.600 | 73.000 | 73.000 | 752,379 |
| 2025-10-01 | 76.800 | 78.000 | 74.200 | 75.800 | 75.800 | 1,299,338 |
| 2025-09-30 | 75.400 | 77.000 | 73.600 | 75.800 | 75.800 | 1,101,453 |
| 2025-09-29 | 71.000 | 76.800 | 70.400 | 75.400 | 75.400 | 2,182,947 |
| 2025-09-26 | 76.000 | 76.000 | 70.380 | 73.200 | 73.200 | 2,359,995 |
| 2025-09-25 | 75.600 | 76.600 | 73.000 | 73.200 | 73.200 | 1,431,045 |
| 2025-09-24 | 72.000 | 75.800 | 70.200 | 75.800 | 75.800 | 1,125,543 |
| 2025-09-23 | 74.200 | 75.200 | 70.800 | 72.400 | 72.400 | 1,938,508 |
| 2025-09-22 | 77.200 | 79.000 | 72.000 | 73.800 | 73.800 | 2,803,894 |
| 2025-09-19 | 79.600 | 79.600 | 74.921 | 77.200 | 77.200 | 974,529 |
| 2025-09-18 | 74.200 | 78.000 | 72.600 | 77.400 | 77.400 | 2,454,755 |
| 2025-09-17 | 76.000 | 78.400 | 73.600 | 74.800 | 74.800 | 6,056,683 |
| 2025-09-16 | 72.800 | 76.600 | 66.800 | 76.000 | 76.000 | 10,578,080 |
| 2025-09-15 | 76.200 | 78.203 | 73.000 | 73.400 | 73.400 | 2,763,249 |
| 2025-09-12 | 79.200 | 79.200 | 75.000 | 76.800 | 76.800 | 2,365,878 |
| 2025-09-11 | 82.000 | 82.407 | 77.200 | 78.800 | 78.800 | 3,199,043 |
| 2025-09-10 | 82.800 | 85.000 | 80.200 | 82.000 | 82.000 | 2,301,048 |
| 2025-09-09 | 85.400 | 87.303 | 82.400 | 83.000 | 83.000 | 2,810,001 |
| 2025-09-08 | 89.000 | 89.400 | 83.400 | 85.800 | 85.800 | 5,538,499 |
| 2025-09-05 | 87.000 | 91.600 | 84.200 | 87.800 | 87.800 | 4,843,790 |
| 2025-09-04 | 77.400 | 89.800 | 76.320 | 87.000 | 87.000 | 8,953,448 |
| 2025-09-03 | 77.600 | 78.400 | 75.600 | 77.000 | 77.000 | 1,048,464 |
| 2025-09-02 | 78.000 | 78.400 | 76.000 | 77.400 | 77.400 | 1,362,696 |
| 2025-09-01 | 80.200 | 82.000 | 75.600 | 77.400 | 77.400 | 3,774,090 |
| 2025-08-29 | 76.000 | 80.800 | 73.800 | 80.000 | 80.000 | 5,882,582 |
| 2025-08-28 | 72.600 | 76.000 | 72.600 | 74.800 | 74.800 | 4,360,146 |
| 2025-08-27 | 74.000 | 75.800 | 72.600 | 74.800 | 74.800 | 1,353,233 |
| 2025-08-26 | 75.000 | 76.200 | 73.000 | 74.600 | 74.600 | 2,483,097 |
| 2025-08-22 | 75.200 | 76.400 | 71.600 | 72.800 | 72.800 | 1,813,227 |
| 2025-08-21 | 70.400 | 76.000 | 70.400 | 76.000 | 76.000 | 2,969,811 |
| 2025-08-20 | 71.800 | 73.600 | 71.200 | 72.000 | 72.000 | 1,104,003 |
| 2025-08-19 | 74.000 | 74.000 | 70.732 | 72.000 | 72.000 | 2,110,227 |
| 2025-08-18 | 74.400 | 76.000 | 72.400 | 73.200 | 73.200 | 1,752,625 |
| 2025-08-15 | 75.400 | 76.600 | 73.200 | 74.600 | 74.600 | 557,113 |
| 2025-08-14 | 73.600 | 76.400 | 73.000 | 74.600 | 74.600 | 1,060,449 |
| 2025-08-13 | 76.200 | 77.600 | 73.600 | 74.200 | 74.200 | 1,460,237 |
| 2025-08-12 | 74.200 | 77.400 | 74.000 | 76.400 | 76.400 | 1,201,481 |
| 2025-08-11 | 74.200 | 77.000 | 74.000 | 75.000 | 75.000 | 1,872,544 |
| 2025-08-08 | 77.000 | 78.600 | 75.330 | 76.400 | 76.400 | 1,326,177 |
| 2025-08-07 | 77.400 | 78.800 | 74.600 | 77.400 | 77.400 | 2,330,810 |
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.