Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 54.000 | 56.400 | 53.310 | 55.200 | 55.200 | 1,803,818 |
| 2025-05-12 | 52.600 | 55.000 | 52.000 | 53.800 | 53.800 | 2,830,006 |
| 2025-05-09 | 51.000 | 53.400 | 50.000 | 51.800 | 51.800 | 4,679,775 |
| 2025-05-08 | 50.000 | 51.200 | 47.500 | 50.800 | 50.800 | 2,919,960 |
| 2025-05-07 | 47.500 | 48.900 | 45.900 | 48.200 | 48.200 | 899,652 |
| 2025-05-06 | 46.200 | 48.500 | 46.200 | 47.700 | 47.700 | 724,965 |
| 2025-05-02 | 45.600 | 48.100 | 44.600 | 47.500 | 47.500 | 1,575,156 |
| 2025-05-01 | 48.400 | 48.400 | 43.600 | 45.600 | 45.600 | 3,591,495 |
| 2025-04-30 | 50.000 | 50.000 | 47.900 | 48.700 | 48.700 | 856,180 |
| 2025-04-29 | 48.800 | 50.600 | 48.000 | 49.400 | 49.400 | 2,137,011 |
| 2025-04-28 | 48.000 | 50.688 | 46.708 | 49.500 | 49.500 | 2,737,701 |
| 2025-04-25 | 46.900 | 50.400 | 46.900 | 47.900 | 47.900 | 2,566,901 |
| 2025-04-24 | 46.400 | 48.800 | 44.900 | 47.100 | 47.100 | 1,851,314 |
| 2025-04-23 | 45.600 | 47.300 | 44.500 | 46.100 | 46.100 | 2,386,670 |
| 2025-04-22 | 42.000 | 46.200 | 42.000 | 45.000 | 45.000 | 2,502,497 |
| 2025-04-17 | 41.800 | 43.000 | 40.891 | 42.600 | 42.600 | 1,666,998 |
| 2025-04-16 | 40.900 | 43.000 | 40.100 | 42.000 | 42.000 | 1,482,630 |
| 2025-04-15 | 39.200 | 43.000 | 39.190 | 41.000 | 41.000 | 1,882,064 |
| 2025-04-14 | 41.000 | 42.100 | 39.300 | 39.800 | 39.800 | 4,072,751 |
| 2025-04-11 | 39.800 | 42.200 | 38.500 | 41.000 | 41.000 | 2,688,332 |
| 2025-04-10 | 41.300 | 44.750 | 39.200 | 39.500 | 39.500 | 5,568,312 |
| 2025-04-09 | 39.500 | 40.000 | 36.680 | 37.900 | 37.900 | 6,263,885 |
| 2025-04-08 | 41.000 | 42.800 | 40.400 | 42.200 | 42.200 | 3,654,017 |
| 2025-04-07 | 38.700 | 43.620 | 35.000 | 39.100 | 39.100 | 11,947,490 |
| 2025-04-04 | 43.800 | 45.300 | 37.800 | 39.400 | 39.400 | 9,140,141 |
| 2025-04-03 | 50.800 | 51.200 | 43.200 | 45.000 | 45.000 | 6,973,693 |
| 2025-04-02 | 51.400 | 52.000 | 49.400 | 50.800 | 50.800 | 2,101,959 |
| 2025-04-01 | 48.600 | 51.600 | 47.600 | 51.200 | 51.200 | 4,101,401 |
| 2025-03-31 | 46.600 | 49.384 | 45.100 | 48.600 | 48.600 | 4,697,423 |
| 2025-03-28 | 46.000 | 47.200 | 45.000 | 47.000 | 47.000 | 4,250,658 |
| 2025-03-27 | 45.300 | 45.900 | 43.200 | 45.000 | 45.000 | 2,653,863 |
| 2025-03-26 | 42.600 | 45.500 | 40.700 | 45.000 | 45.000 | 5,308,946 |
| 2025-03-25 | 41.700 | 42.800 | 40.400 | 42.600 | 42.600 | 2,944,975 |
| 2025-03-24 | 38.800 | 44.400 | 38.000 | 41.700 | 41.700 | 11,109,270 |
| 2025-03-21 | 37.300 | 38.700 | 36.832 | 37.900 | 37.900 | 844,347 |
| 2025-03-20 | 37.000 | 38.000 | 36.349 | 36.700 | 36.700 | 991,653 |
| 2025-03-19 | 38.100 | 38.700 | 35.000 | 36.800 | 36.800 | 1,863,587 |
| 2025-03-18 | 36.600 | 38.400 | 36.500 | 37.500 | 37.500 | 1,305,647 |
| 2025-03-17 | 39.600 | 40.000 | 35.200 | 36.800 | 36.800 | 2,135,631 |
| 2025-03-14 | 37.000 | 40.589 | 35.600 | 38.700 | 38.700 | 2,859,761 |
| 2025-03-13 | 35.000 | 37.328 | 33.400 | 36.900 | 36.900 | 1,582,364 |
| 2025-03-12 | 32.900 | 34.900 | 32.600 | 34.500 | 34.500 | 728,918 |
| 2025-03-11 | 34.000 | 34.200 | 32.500 | 33.500 | 33.500 | 957,544 |
| 2025-03-10 | 34.800 | 35.900 | 33.400 | 33.900 | 33.900 | 1,321,199 |
| 2025-03-07 | 35.900 | 36.200 | 34.300 | 35.000 | 35.000 | 1,150,234 |
| 2025-03-06 | 33.400 | 35.900 | 33.400 | 35.700 | 35.700 | 1,146,899 |
| 2025-03-05 | 35.000 | 35.900 | 33.300 | 34.500 | 34.500 | 762,102 |
| 2025-03-04 | 37.000 | 37.800 | 33.000 | 34.700 | 34.700 | 5,084,237 |
| 2025-03-03 | 37.300 | 38.600 | 36.300 | 37.000 | 37.000 | 1,941,259 |
| 2025-02-28 | 37.200 | 39.030 | 36.200 | 37.100 | 37.100 | 2,560,666 |
| 2025-02-27 | 39.000 | 39.900 | 37.100 | 37.600 | 37.600 | 2,210,739 |
| 2025-02-26 | 37.900 | 39.500 | 37.700 | 38.400 | 38.400 | 1,545,726 |
| 2025-02-25 | 39.000 | 40.300 | 37.000 | 38.100 | 38.100 | 2,582,625 |
| 2025-02-24 | 40.300 | 40.800 | 38.600 | 39.400 | 39.400 | 1,523,481 |
| 2025-02-21 | 42.000 | 44.000 | 39.200 | 39.600 | 39.600 | 2,750,205 |
| 2025-02-20 | 42.300 | 43.700 | 41.000 | 41.800 | 41.800 | 2,198,283 |
| 2025-02-19 | 42.700 | 44.100 | 41.200 | 43.000 | 43.000 | 4,102,848 |
| 2025-02-18 | 39.900 | 43.400 | 39.200 | 42.700 | 42.700 | 6,662,164 |
| 2025-02-17 | 38.200 | 41.500 | 37.100 | 39.900 | 39.900 | 6,425,545 |
| 2025-02-14 | 38.000 | 39.300 | 37.700 | 38.200 | 38.200 | 1,688,027 |
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.