Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 77.400 | 78.800 | 74.600 | 77.400 | 77.400 | 2,330,810 |
| 2025-08-06 | 74.000 | 77.000 | 73.000 | 77.000 | 77.000 | 1,255,311 |
| 2025-08-05 | 75.600 | 77.600 | 73.200 | 74.400 | 74.400 | 2,556,508 |
| 2025-08-04 | 76.600 | 78.200 | 73.200 | 75.000 | 75.000 | 5,727,657 |
| 2025-08-01 | 76.400 | 79.800 | 73.800 | 75.800 | 75.800 | 4,832,799 |
| 2025-07-31 | 61.800 | 79.800 | 60.000 | 77.600 | 77.600 | 17,945,511 |
| 2025-07-30 | 73.400 | 74.600 | 70.000 | 71.600 | 71.600 | 2,916,147 |
| 2025-07-29 | 73.200 | 76.800 | 72.581 | 73.800 | 73.800 | 4,668,090 |
| 2025-07-28 | 64.600 | 74.600 | 64.000 | 73.800 | 73.800 | 7,970,478 |
| 2025-07-25 | 64.000 | 64.800 | 62.600 | 64.600 | 64.600 | 932,773 |
| 2025-07-24 | 64.000 | 65.400 | 62.800 | 62.800 | 62.800 | 777,767 |
| 2025-07-23 | 63.400 | 65.600 | 63.400 | 64.000 | 64.000 | 1,211,094 |
| 2025-07-22 | 65.000 | 67.000 | 62.200 | 63.400 | 63.400 | 2,753,569 |
| 2025-07-21 | 67.600 | 67.800 | 64.600 | 65.800 | 65.800 | 1,688,275 |
| 2025-07-18 | 65.600 | 68.800 | 65.000 | 65.600 | 65.600 | 3,778,492 |
| 2025-07-17 | 64.000 | 65.552 | 61.600 | 65.400 | 65.400 | 1,763,212 |
| 2025-07-16 | 62.000 | 64.000 | 61.400 | 62.600 | 62.600 | 2,131,103 |
| 2025-07-15 | 60.200 | 63.600 | 60.200 | 62.000 | 62.000 | 989,777 |
| 2025-07-14 | 61.600 | 63.000 | 61.000 | 61.600 | 61.600 | 1,261,371 |
| 2025-07-11 | 57.400 | 62.600 | 57.400 | 61.800 | 61.800 | 2,382,294 |
| 2025-07-10 | 58.600 | 60.000 | 57.000 | 57.600 | 57.600 | 2,389,525 |
| 2025-07-09 | 63.000 | 63.000 | 58.800 | 59.400 | 59.400 | 3,146,928 |
| 2025-07-08 | 60.200 | 62.200 | 58.800 | 61.600 | 61.600 | 4,730,343 |
| 2025-07-07 | 58.000 | 61.000 | 56.200 | 59.200 | 59.200 | 4,764,344 |
| 2025-07-04 | 53.000 | 58.568 | 52.196 | 58.400 | 58.400 | 7,575,576 |
| 2025-07-03 | 50.000 | 54.600 | 50.000 | 53.000 | 53.000 | 5,894,487 |
| 2025-07-02 | 48.500 | 51.200 | 47.800 | 50.800 | 50.800 | 5,439,989 |
| 2025-07-01 | 47.000 | 48.600 | 45.700 | 48.100 | 48.100 | 1,952,534 |
| 2025-06-30 | 49.500 | 51.000 | 46.200 | 47.100 | 47.100 | 5,367,907 |
| 2025-06-27 | 52.000 | 52.200 | 45.300 | 49.200 | 49.200 | 8,505,383 |
| 2025-06-26 | 50.600 | 52.000 | 49.700 | 52.000 | 52.000 | 1,355,957 |
| 2025-06-25 | 48.300 | 51.000 | 47.915 | 51.000 | 51.000 | 3,518,094 |
| 2025-06-24 | 48.500 | 48.800 | 47.000 | 47.500 | 47.500 | 1,067,831 |
| 2025-06-23 | 51.000 | 52.600 | 49.000 | 49.000 | 49.000 | 1,566,423 |
| 2025-06-20 | 51.400 | 52.800 | 50.200 | 50.400 | 50.400 | 949,666 |
| 2025-06-19 | 49.200 | 52.400 | 49.200 | 52.000 | 52.000 | 1,974,814 |
| 2025-06-18 | 48.500 | 51.000 | 47.557 | 49.700 | 49.700 | 2,474,162 |
| 2025-06-17 | 47.800 | 49.900 | 46.590 | 48.500 | 48.500 | 1,425,209 |
| 2025-06-16 | 48.500 | 48.500 | 46.100 | 46.600 | 46.600 | 908,699 |
| 2025-06-13 | 47.000 | 48.100 | 44.691 | 46.500 | 46.500 | 1,768,814 |
| 2025-06-12 | 44.800 | 47.000 | 44.800 | 45.400 | 45.400 | 558,828 |
| 2025-06-11 | 44.900 | 46.700 | 44.000 | 45.000 | 45.000 | 1,520,247 |
| 2025-06-10 | 44.400 | 46.000 | 44.100 | 45.000 | 45.000 | 2,061,116 |
| 2025-06-09 | 46.000 | 46.800 | 44.700 | 45.000 | 45.000 | 1,752,975 |
| 2025-06-06 | 44.300 | 47.000 | 44.300 | 45.400 | 45.400 | 1,243,864 |
| 2025-06-05 | 47.000 | 47.900 | 44.470 | 45.700 | 45.700 | 2,588,330 |
| 2025-06-04 | 47.200 | 48.900 | 46.000 | 46.300 | 46.300 | 2,517,687 |
| 2025-06-03 | 54.000 | 55.000 | 41.000 | 47.300 | 47.300 | 15,295,430 |
| 2025-06-02 | 54.200 | 55.400 | 50.600 | 52.200 | 52.200 | 2,460,910 |
| 2025-05-30 | 51.800 | 56.000 | 51.800 | 54.000 | 54.000 | 1,954,098 |
| 2025-05-29 | 54.800 | 54.800 | 50.400 | 51.800 | 51.800 | 3,420,178 |
| 2025-05-28 | 56.800 | 58.010 | 54.400 | 54.800 | 54.800 | 1,973,284 |
| 2025-05-27 | 54.200 | 57.000 | 54.200 | 56.200 | 56.200 | 1,473,730 |
| 2025-05-23 | 52.400 | 55.000 | 52.400 | 54.200 | 54.200 | 1,012,337 |
| 2025-05-22 | 54.000 | 56.000 | 52.800 | 53.400 | 53.400 | 1,306,552 |
| 2025-05-21 | 53.400 | 55.200 | 53.000 | 54.200 | 54.200 | 919,711 |
| 2025-05-20 | 55.400 | 55.400 | 52.272 | 54.000 | 54.000 | 1,197,140 |
| 2025-05-19 | 55.800 | 56.128 | 54.400 | 55.000 | 55.000 | 1,900,566 |
| 2025-05-16 | 55.800 | 55.805 | 53.600 | 55.600 | 55.600 | 1,489,676 |
| 2025-05-15 | 55.800 | 55.800 | 53.428 | 55.000 | 55.000 | 1,469,500 |
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.