Rockhopper Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 51.300 | 57.365 | 51.300 | 57.200 | 57.200 | 4,675,127 |
| 2026-10-15 | 50.200 | 51.100 | 48.900 | 51.100 | 51.100 | 2,407,691 |
| 2026-10-14 | 51.500 | 53.900 | 48.950 | 50.300 | 50.300 | 7,696,789 |
| 2026-10-13 | 50.500 | 57.000 | 49.600 | 52.600 | 52.600 | 11,125,321 |
| 2026-10-12 | 47.750 | 51.200 | 47.750 | 50.500 | 50.500 | 3,083,592 |
| 2026-10-09 | 48.000 | 49.950 | 47.700 | 49.950 | 49.950 | 4,055,400 |
| 2026-10-08 | 49.000 | 49.800 | 46.800 | 48.050 | 48.050 | 4,888,350 |
| 2026-10-07 | 51.000 | 51.600 | 48.400 | 49.000 | 49.000 | 4,531,984 |
| 2026-10-06 | 51.600 | 53.768 | 49.100 | 50.300 | 50.300 | 7,506,257 |
| 2026-10-05 | 62.000 | 62.130 | 48.000 | 51.500 | 51.500 | 21,335,102 |
| 2026-10-02 | 57.400 | 63.405 | 56.000 | 60.700 | 60.700 | 4,399,949 |
| 2026-10-01 | 60.500 | 60.500 | 56.118 | 58.800 | 58.800 | 5,285,732 |
| 2026-09-30 | 62.700 | 64.100 | 58.200 | 59.100 | 59.100 | 7,781,100 |
| 2026-09-29 | 66.800 | 67.300 | 63.996 | 64.000 | 64.000 | 2,655,692 |
| 2026-09-28 | 67.000 | 68.800 | 65.700 | 66.800 | 66.800 | 1,100,905 |
| 2026-09-25 | 65.500 | 66.500 | 65.000 | 66.000 | 66.000 | 1,550,749 |
| 2026-09-24 | 66.800 | 67.700 | 66.100 | 66.300 | 66.300 | 866,564 |
| 2026-09-23 | 66.800 | 67.370 | 66.000 | 66.900 | 66.900 | 4,620,625 |
| 2026-09-22 | 67.000 | 70.100 | 66.061 | 66.600 | 66.600 | 1,935,171 |
| 2026-09-21 | 71.000 | 71.000 | 68.300 | 68.600 | 68.600 | 1,610,995 |
| 2026-09-18 | 72.000 | 72.000 | 68.606 | 69.300 | 69.300 | 1,281,802 |
| 2026-09-17 | 70.000 | 71.464 | 67.600 | 69.200 | 69.200 | 2,376,847 |
| 2026-09-16 | 73.000 | 73.000 | 69.600 | 70.200 | 70.200 | 2,935,596 |
| 2026-09-15 | 70.000 | 72.647 | 69.100 | 71.200 | 71.200 | 2,280,326 |
| 2026-09-14 | 71.100 | 71.700 | 68.800 | 70.000 | 70.000 | 1,973,309 |
| 2026-09-11 | 70.000 | 71.800 | 69.300 | 69.400 | 69.400 | 873,092 |
| 2026-09-10 | 71.200 | 71.400 | 69.000 | 70.000 | 70.000 | 1,411,033 |
| 2026-09-09 | 71.000 | 71.000 | 67.200 | 70.100 | 70.100 | 3,860,053 |
| 2026-09-08 | 72.000 | 72.000 | 66.500 | 68.300 | 68.300 | 12,909,364 |
| 2026-09-07 | 73.000 | 74.400 | 70.500 | 71.500 | 71.500 | 3,732,455 |
| 2026-09-04 | 71.000 | 74.240 | 68.800 | 73.000 | 73.000 | 13,430,412 |
| 2026-09-03 | 78.900 | 80.000 | 76.600 | 78.000 | 78.000 | 2,326,349 |
| 2026-09-02 | 76.500 | 81.600 | 76.500 | 80.000 | 80.000 | 7,824,267 |
| 2026-09-01 | 78.000 | 79.700 | 76.300 | 78.000 | 78.000 | 3,768,662 |
| 2026-08-28 | 80.000 | 82.100 | 76.000 | 78.800 | 78.800 | 6,346,126 |
| 2026-08-24 | 73.200 | 73.200 | 73.200 | 73.200 | 73.200 | 0 |
| 2026-08-21 | 74.000 | 74.400 | 72.600 | 73.200 | 73.200 | 1,393,023 |
| 2026-08-20 | 75.200 | 75.200 | 72.500 | 73.000 | 73.000 | 870,447 |
| 2026-08-19 | 73.500 | 76.000 | 72.800 | 73.200 | 73.200 | 672,700 |
| 2026-08-18 | 72.000 | 74.800 | 72.000 | 74.100 | 74.100 | 534,231 |
| 2026-08-17 | 72.000 | 74.500 | 72.000 | 74.300 | 74.300 | 610,466 |
| 2026-08-14 | 73.200 | 74.200 | 72.300 | 74.000 | 74.000 | 560,374 |
| 2026-08-13 | 75.400 | 76.100 | 72.300 | 73.400 | 73.400 | 885,493 |
| 2026-08-12 | 73.000 | 74.600 | 72.900 | 73.500 | 73.500 | 480,766 |
| 2026-08-11 | 73.000 | 74.900 | 73.000 | 74.000 | 74.000 | 475,042 |
| 2026-08-10 | 76.100 | 76.100 | 72.300 | 73.800 | 73.800 | 704,820 |
| 2026-08-07 | 76.100 | 76.400 | 73.100 | 74.300 | 74.300 | 1,474,676 |
| 2026-08-06 | 74.600 | 76.400 | 74.600 | 74.900 | 74.900 | 925,943 |
| 2026-08-05 | 75.000 | 76.000 | 73.936 | 75.000 | 75.000 | 1,064,545 |
| 2026-08-04 | 73.500 | 75.100 | 73.200 | 74.000 | 74.000 | 1,158,601 |
| 2026-08-03 | 71.000 | 73.600 | 71.000 | 73.600 | 73.600 | 791,998 |
| 2026-07-31 | 70.800 | 73.600 | 70.800 | 72.800 | 72.800 | 1,232,436 |
| 2026-07-30 | 73.000 | 73.900 | 71.500 | 73.500 | 73.500 | 1,808,443 |
| 2026-07-29 | 70.200 | 73.200 | 70.100 | 73.000 | 73.000 | 469,131 |
| 2026-07-28 | 70.500 | 73.100 | 70.000 | 72.000 | 72.000 | 1,279,665 |
| 2026-07-27 | 71.400 | 73.500 | 70.700 | 72.300 | 72.300 | 2,003,850 |
| 2026-07-24 | 73.200 | 75.300 | 73.000 | 73.200 | 73.200 | 1,175,807 |
| 2026-07-23 | 74.100 | 76.300 | 73.500 | 74.700 | 74.700 | 1,349,596 |
| 2026-07-22 | 73.300 | 76.100 | 71.200 | 74.100 | 74.100 | 2,385,717 |
| 2026-07-21 | 73.300 | 73.800 | 71.800 | 73.300 | 73.300 | 1,459,283 |
Page 1 of 21 · 1,259 trading daysOlder →
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.