Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 37.000 | 39.100 | 37.000 | 37.900 | 37.900 | 701,334 |
| 2025-02-12 | 39.000 | 39.300 | 37.500 | 37.800 | 37.800 | 1,162,845 |
| 2025-02-11 | 37.900 | 39.100 | 36.600 | 38.800 | 38.800 | 2,211,619 |
| 2025-02-10 | 38.600 | 38.900 | 36.878 | 37.000 | 37.000 | 1,588,847 |
| 2025-02-07 | 35.700 | 38.600 | 35.700 | 37.400 | 37.400 | 2,983,455 |
| 2025-02-06 | 35.500 | 37.900 | 35.500 | 36.400 | 36.400 | 1,806,685 |
| 2025-02-05 | 34.000 | 36.400 | 33.100 | 36.200 | 36.200 | 1,909,742 |
| 2025-02-04 | 34.800 | 34.900 | 33.400 | 34.000 | 34.000 | 1,579,059 |
| 2025-02-03 | 33.000 | 35.100 | 33.000 | 34.900 | 34.900 | 2,127,353 |
| 2025-01-31 | 33.300 | 34.800 | 32.800 | 33.200 | 33.200 | 2,545,679 |
| 2025-01-30 | 35.600 | 36.400 | 33.300 | 33.300 | 33.300 | 1,215,390 |
| 2025-01-29 | 34.300 | 36.400 | 33.100 | 35.200 | 35.200 | 1,903,123 |
| 2025-01-28 | 37.300 | 37.300 | 34.200 | 34.300 | 34.300 | 2,267,208 |
| 2025-01-27 | 37.000 | 37.000 | 34.800 | 37.000 | 37.000 | 3,027,992 |
| 2025-01-24 | 38.100 | 39.900 | 35.000 | 35.700 | 35.700 | 6,318,692 |
| 2025-01-23 | 36.200 | 40.000 | 35.400 | 38.800 | 38.800 | 4,624,457 |
| 2025-01-22 | 38.400 | 38.885 | 35.500 | 35.900 | 35.900 | 7,004,608 |
| 2025-01-21 | 40.800 | 40.800 | 36.600 | 37.800 | 37.800 | 5,483,494 |
| 2025-01-20 | 40.500 | 42.000 | 39.500 | 40.100 | 40.100 | 9,764,107 |
| 2025-01-17 | 39.000 | 40.300 | 38.200 | 39.600 | 39.600 | 5,679,979 |
| 2025-01-16 | 33.500 | 38.900 | 33.400 | 38.200 | 38.200 | 8,262,541 |
| 2025-01-15 | 35.800 | 36.900 | 33.500 | 33.500 | 33.500 | 3,570,876 |
| 2025-01-14 | 36.500 | 37.500 | 35.000 | 35.500 | 35.500 | 4,748,378 |
| 2025-01-13 | 35.000 | 36.500 | 32.690 | 36.500 | 36.500 | 6,612,968 |
| 2025-01-10 | 35.000 | 35.280 | 32.800 | 34.400 | 34.400 | 4,813,632 |
| 2025-01-09 | 30.400 | 35.057 | 30.100 | 34.400 | 34.400 | 9,496,041 |
| 2025-01-08 | 33.200 | 33.200 | 28.464 | 30.400 | 30.400 | 6,830,233 |
| 2025-01-07 | 31.600 | 34.000 | 31.400 | 32.700 | 32.700 | 9,875,270 |
| 2025-01-06 | 28.000 | 31.500 | 27.600 | 31.500 | 31.500 | 10,228,420 |
| 2025-01-03 | 27.800 | 28.000 | 25.900 | 27.600 | 27.600 | 5,194,352 |
| 2025-01-02 | 26.000 | 27.800 | 25.600 | 27.600 | 27.600 | 6,946,846 |
| 2024-12-31 | 26.500 | 26.500 | 24.400 | 25.100 | 25.100 | 1,414,216 |
| 2024-12-30 | 24.600 | 26.900 | 23.700 | 26.500 | 26.500 | 11,074,740 |
| 2024-12-27 | 23.000 | 24.600 | 22.800 | 23.200 | 23.200 | 3,642,311 |
| 2024-12-24 | 23.500 | 23.500 | 22.100 | 22.600 | 22.600 | 939,968 |
| 2024-12-23 | 20.500 | 23.500 | 20.100 | 22.400 | 22.400 | 7,217,193 |
| 2024-12-20 | 21.500 | 21.500 | 19.750 | 20.500 | 20.500 | 1,605,165 |
| 2024-12-19 | 20.100 | 21.200 | 20.100 | 20.500 | 20.500 | 1,080,258 |
| 2024-12-18 | 19.650 | 21.200 | 19.650 | 20.650 | 20.650 | 1,362,671 |
| 2024-12-17 | 21.000 | 21.900 | 19.600 | 19.600 | 19.600 | 2,518,231 |
| 2024-12-16 | 21.500 | 22.000 | 21.100 | 21.500 | 21.500 | 2,280,278 |
| 2024-12-13 | 21.000 | 21.700 | 20.800 | 21.300 | 21.300 | 3,008,710 |
| 2024-12-12 | 20.000 | 21.000 | 19.050 | 20.800 | 20.800 | 3,901,112 |
| 2024-12-11 | 17.750 | 20.500 | 17.050 | 20.000 | 20.000 | 3,283,801 |
| 2024-12-10 | 16.250 | 18.750 | 15.550 | 18.000 | 18.000 | 1,783,481 |
| 2024-12-09 | 16.950 | 16.950 | 15.800 | 16.850 | 16.850 | 2,351,645 |
| 2024-12-06 | 17.800 | 18.340 | 16.300 | 16.675 | 16.675 | 2,448,109 |
| 2024-12-05 | 20.000 | 20.000 | 17.750 | 18.300 | 18.300 | 2,842,053 |
| 2024-12-04 | 19.850 | 20.500 | 19.250 | 20.000 | 20.000 | 1,348,234 |
| 2024-12-03 | 20.800 | 21.600 | 19.150 | 20.300 | 20.300 | 4,642,577 |
| 2024-12-02 | 19.450 | 22.000 | 18.645 | 20.500 | 20.500 | 9,245,056 |
| 2024-11-29 | 17.400 | 19.000 | 16.950 | 18.900 | 18.900 | 8,025,138 |
| 2024-11-28 | 16.500 | 17.385 | 15.350 | 17.150 | 17.150 | 5,198,864 |
| 2024-11-27 | 15.000 | 16.500 | 14.100 | 15.825 | 15.825 | 5,843,364 |
| 2024-11-26 | 14.000 | 15.000 | 13.800 | 14.750 | 14.750 | 3,762,833 |
| 2024-11-25 | 13.500 | 14.050 | 12.550 | 13.800 | 13.800 | 1,731,389 |
| 2024-11-22 | 14.000 | 14.274 | 13.590 | 14.000 | 14.000 | 1,690,787 |
| 2024-11-21 | 13.950 | 14.450 | 13.550 | 13.750 | 13.750 | 1,243,187 |
| 2024-11-20 | 14.000 | 14.500 | 13.500 | 13.525 | 13.525 | 219,120 |
| 2024-11-19 | 13.600 | 14.350 | 13.400 | 14.000 | 14.000 | 2,655,485 |
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.