Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 13.600 | 14.350 | 13.400 | 14.000 | 14.000 | 2,655,485 |
| 2024-11-18 | 12.850 | 14.000 | 12.850 | 13.300 | 13.300 | 1,596,458 |
| 2024-11-15 | 13.000 | 13.483 | 12.900 | 13.150 | 13.150 | 249,234 |
| 2024-11-14 | 13.300 | 13.800 | 13.278 | 13.300 | 13.300 | 378,937 |
| 2024-11-13 | 13.950 | 13.950 | 12.900 | 13.700 | 13.700 | 345,242 |
| 2024-11-12 | 13.100 | 13.850 | 12.900 | 13.850 | 13.850 | 1,649,695 |
| 2024-11-11 | 12.800 | 13.850 | 12.800 | 13.200 | 13.200 | 372,198 |
| 2024-11-08 | 12.850 | 13.950 | 12.850 | 13.000 | 13.000 | 1,316,727 |
| 2024-11-07 | 12.900 | 14.000 | 12.900 | 13.200 | 13.200 | 353,686 |
| 2024-11-06 | 12.800 | 13.400 | 12.800 | 13.350 | 13.350 | 225,586 |
| 2024-11-05 | 13.400 | 13.400 | 12.850 | 13.350 | 13.350 | 307,235 |
| 2024-11-04 | 13.000 | 13.450 | 12.800 | 13.450 | 13.450 | 441,694 |
| 2024-11-01 | 12.650 | 13.850 | 12.600 | 13.250 | 13.250 | 450,249 |
| 2024-10-31 | 12.800 | 13.450 | 12.800 | 12.950 | 12.950 | 231,743 |
| 2024-10-30 | 13.050 | 14.400 | 13.000 | 13.100 | 13.100 | 1,065,432 |
| 2024-10-29 | 13.100 | 13.500 | 13.000 | 13.200 | 13.200 | 906,940 |
| 2024-10-28 | 13.100 | 13.500 | 12.250 | 13.100 | 13.100 | 3,056,713 |
| 2024-10-25 | 12.900 | 13.200 | 12.372 | 13.000 | 13.000 | 996,034 |
| 2024-10-24 | 13.500 | 14.000 | 12.950 | 12.950 | 12.950 | 997,643 |
| 2024-10-23 | 13.400 | 14.000 | 12.950 | 13.200 | 13.200 | 1,002,425 |
| 2024-10-22 | 13.150 | 13.950 | 12.686 | 13.075 | 13.075 | 2,000,617 |
| 2024-10-21 | 13.200 | 13.500 | 12.850 | 12.900 | 12.900 | 906,962 |
| 2024-10-18 | 13.000 | 13.450 | 12.854 | 13.100 | 13.100 | 2,004,445 |
| 2024-10-17 | 12.950 | 13.950 | 12.600 | 12.900 | 12.900 | 1,050,608 |
| 2024-10-16 | 13.250 | 14.000 | 12.750 | 13.200 | 13.200 | 1,557,747 |
| 2024-10-15 | 13.000 | 13.950 | 12.576 | 13.000 | 13.000 | 1,150,983 |
| 2024-10-14 | 14.550 | 14.550 | 12.200 | 12.950 | 12.950 | 5,331,922 |
| 2024-10-11 | 13.950 | 14.500 | 13.450 | 13.950 | 13.950 | 340,761 |
| 2024-10-10 | 13.750 | 14.000 | 13.400 | 13.700 | 13.700 | 519,079 |
| 2024-10-09 | 13.850 | 14.550 | 13.441 | 13.625 | 13.625 | 2,471,504 |
| 2024-10-08 | 14.200 | 14.500 | 13.750 | 13.750 | 13.750 | 615,231 |
| 2024-10-07 | 14.600 | 14.800 | 13.600 | 13.900 | 13.900 | 1,560,385 |
| 2024-10-04 | 14.600 | 14.800 | 14.000 | 14.250 | 14.250 | 3,016,544 |
| 2024-10-03 | 14.100 | 14.850 | 14.100 | 14.550 | 14.550 | 1,123,207 |
| 2024-10-02 | 14.700 | 14.750 | 14.100 | 14.300 | 14.300 | 626,847 |
| 2024-10-01 | 14.100 | 14.750 | 14.100 | 14.500 | 14.500 | 1,725,845 |
| 2024-09-30 | 14.500 | 14.750 | 13.550 | 14.250 | 14.250 | 1,300,723 |
| 2024-09-27 | 13.450 | 13.753 | 13.376 | 13.575 | 13.575 | 705,867 |
| 2024-09-26 | 14.050 | 14.700 | 13.500 | 13.750 | 13.750 | 1,883,397 |
| 2024-09-25 | 13.950 | 14.650 | 13.800 | 13.950 | 13.950 | 201,671 |
| 2024-09-24 | 14.000 | 14.150 | 13.750 | 13.750 | 13.750 | 182,014 |
| 2024-09-23 | 14.100 | 14.450 | 13.900 | 14.000 | 14.000 | 562,342 |
| 2024-09-20 | 14.600 | 14.600 | 13.800 | 14.500 | 14.500 | 170,501 |
| 2024-09-19 | 14.050 | 14.600 | 14.050 | 14.600 | 14.600 | 162,518 |
| 2024-09-18 | 14.000 | 14.400 | 14.000 | 14.000 | 14.000 | 193,950 |
| 2024-09-17 | 14.100 | 14.500 | 14.000 | 14.350 | 14.350 | 542,427 |
| 2024-09-16 | 14.550 | 14.600 | 13.750 | 13.750 | 13.750 | 608,102 |
| 2024-09-13 | 14.500 | 14.500 | 13.850 | 14.100 | 14.100 | 155,344 |
| 2024-09-12 | 13.750 | 14.700 | 13.750 | 13.850 | 13.850 | 241,560 |
| 2024-09-11 | 14.000 | 14.150 | 13.750 | 13.750 | 13.750 | 237,602 |
| 2024-09-10 | 14.050 | 14.750 | 13.800 | 13.800 | 13.800 | 355,020 |
| 2024-09-09 | 14.700 | 14.700 | 13.900 | 14.125 | 14.125 | 980,374 |
| 2024-09-06 | 14.200 | 14.500 | 14.200 | 14.300 | 14.300 | 526,602 |
| 2024-09-05 | 14.200 | 14.500 | 13.950 | 14.250 | 14.250 | 1,005,488 |
| 2024-09-04 | 14.050 | 14.900 | 14.050 | 14.200 | 14.200 | 391,306 |
| 2024-09-03 | 14.400 | 14.802 | 14.300 | 14.650 | 14.650 | 927,622 |
| 2024-09-02 | 14.800 | 15.000 | 14.000 | 14.350 | 14.350 | 945,850 |
| 2024-08-30 | 14.150 | 15.000 | 14.150 | 14.700 | 14.700 | 706,300 |
| 2024-08-29 | 14.900 | 14.900 | 14.150 | 14.200 | 14.200 | 427,264 |
| 2024-08-28 | 14.150 | 15.000 | 14.150 | 14.575 | 14.575 | 343,589 |
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.