Rockhopper Exploration plc (RKH.L) LSE
71.00
-1.8(-2.47%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
71.00
-1.8(-2.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 72 | 71 | 71 | 73.8 | 68.6 | 1.52M |
| March 12, 2026 | 74 | 72.8 | 72.8 | 74.6 | 71.8 | 1.75M |
| March 11, 2026 | 72 | 73.6 | 73.6 | 74 | 69.6 | 2.96M |
| March 10, 2026 | 71 | 70.6 | 70.6 | 73.4 | 70.2 | 1.8M |
| March 09, 2026 | 70 | 72.4 | 72.4 | 75 | 70 | 3.45M |
| March 06, 2026 | 70 | 72 | 72 | 73 | 68.8 | 2.23M |
| March 05, 2026 | 71 | 70.2 | 70.2 | 71.1 | 69.4 | 1.05M |
| March 04, 2026 | 71.6 | 70.2 | 70.2 | 72.8 | 68 | 3.27M |
| March 03, 2026 | 75.8 | 72.8 | 72.8 | 75.8 | 71.6 | 1.94M |
| March 02, 2026 | 72 | 74 | 74 | 76.2 | 70.4 | 6.71M |
| February 27, 2026 | 73.8 | 70.4 | 70.4 | 73.8 | 69.2 | 1.97M |
| February 26, 2026 | 69.2 | 70.6 | 70.6 | 71.8 | 69.2 | 1.3M |
| February 25, 2026 | 71.8 | 71 | 71 | 72.4 | 69.73 | 1.9M |
| February 24, 2026 | 71.8 | 71.2 | 71.2 | 71.8 | 69.8 | 885,979 |
| February 23, 2026 | 72 | 70.6 | 70.6 | 73.4 | 70 | 1.76M |
| February 20, 2026 | 75 | 72 | 0 | 75.8 | 71.6 | 1.1M |
| February 19, 2026 | 73.8 | 74.6 | 0 | 74.8 | 72.8 | 4.49M |
| February 18, 2026 | 70.8 | 73.4 | 0 | 74.2 | 69.6 | 2.46M |
| February 17, 2026 | 69.4 | 70.6 | 0 | 71 | 69.4 | 1M |
| February 16, 2026 | 72 | 70.6 | 0 | 72 | 69.2 | 1.01M |
| February 13, 2026 | 69.6 | 70.4 | 0 | 70.4 | 68 | 1.21M |
| February 12, 2026 | 70.6 | 68 | 0 | 72 | 68 | 2.17M |
| February 11, 2026 | 71 | 70.6 | 0 | 72 | 69.8 | 1.2M |
| February 10, 2026 | 70.8 | 70.4 | 0 | 73.6 | 69.6 | 1.35M |
| February 09, 2026 | 70.6 | 72.2 | 0 | 72.8 | 70.15 | 1.61M |
| February 06, 2026 | 72 | 72 | 0 | 73.2 | 71.6 | 2.27M |
| February 05, 2026 | 71.4 | 73 | 0 | 74.4 | 71 | 1.82M |
| February 04, 2026 | 74.6 | 72.6 | 0 | 74.8 | 71 | 2.31M |
| February 03, 2026 | 72.8 | 74.6 | 0 | 74.6 | 70.66 | 4.61M |
| February 02, 2026 | 69.2 | 73 | 0 | 73.4 | 68.17 | 2.95M |
| January 30, 2026 | 68.2 | 70.6 | 0 | 70.6 | 68.2 | 2.82M |
| January 29, 2026 | 70.8 | 70 | 0 | 72 | 69.4 | 1.98M |
| January 28, 2026 | 73.4 | 71 | 0 | 74.8 | 70.8 | 2.42M |
| January 27, 2026 | 72.8 | 72.6 | 0 | 72.8 | 70 | 1.62M |
| January 26, 2026 | 74.6 | 71 | 0 | 75.6 | 70.6 | 3.24M |
| January 23, 2026 | 75.4 | 74.2 | 0 | 77.2 | 72.4 | 2.77M |
| January 22, 2026 | 75 | 74.6 | 0 | 77.2 | 73.2 | 2.13M |
| January 21, 2026 | 71.8 | 73.6 | 0 | 75.2 | 69.2 | 7.87M |
| January 20, 2026 | 68.8 | 69 | 0 | 70 | 67.2 | 1.3M |
| January 19, 2026 | 72 | 69.4 | 0 | 72.4 | 68.6 | 1.36M |
| January 16, 2026 | 67.4 | 70 | 0 | 70.8 | 65.6 | 2.28M |
| January 15, 2026 | 67 | 67 | 0 | 68.2 | 65.8 | 1.87M |
| January 14, 2026 | 69.8 | 68 | 0 | 69.8 | 65.4 | 2.2M |
| January 13, 2026 | 67.2 | 67.6 | 0 | 68.8 | 65.4 | 1.81M |
| January 12, 2026 | 71.6 | 66.6 | 0 | 72 | 66.6 | 7M |
| January 09, 2026 | 72 | 71.4 | 0 | 72.4 | 69.2 | 2.98M |
| January 08, 2026 | 70.8 | 71 | 0 | 71.75 | 69 | 5.07M |
| January 07, 2026 | 74 | 71 | 0 | 74 | 69.2 | 3.55M |
| January 06, 2026 | 73 | 74 | 0 | 74 | 70.4 | 5.5M |
| January 05, 2026 | 73 | 71.4 | 0 | 73.8 | 69.4 | 2.82M |
| January 02, 2026 | 71.8 | 72 | 0 | 73.4 | 70.6 | 1.71M |
| December 31, 2025 | 71.4 | 70.2 | 0 | 72.4 | 69 | 1.19M |
| December 30, 2025 | 67.8 | 71.2 | 0 | 72 | 67.49 | 2.43M |
| December 29, 2025 | 74.2 | 69 | 0 | 74.2 | 67.8 | 5.56M |
| December 24, 2025 | 72.2 | 72 | 0 | 73.4 | 71 | 402,161 |
| December 23, 2025 | 75.6 | 72.2 | 0 | 79 | 72.2 | 3.36M |
| December 22, 2025 | 71.6 | 76.2 | 0 | 77 | 53 | 165.99M |
| December 19, 2025 | 71.05 | 70.25 | 0 | 71.45 | 67.66 | 4.1M |
| December 18, 2025 | 70.05 | 70.05 | 0 | 72.04 | 69.26 | 2.13M |
| December 17, 2025 | 70.45 | 70.45 | 0 | 73.44 | 70.25 | 2.84M |