Riverstone Energy Limited (RSE.L) LSE
750.00
+12(+1.63%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
750.00
+12(+1.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 728 | 750 | 750 | 750 | 728 | 2,604 |
| April 01, 2026 | 728.5 | 738 | 738 | 760 | 728.5 | 16,953 |
| March 31, 2026 | 722.8 | 726 | 726 | 730 | 702 | 3,706 |
| March 30, 2026 | 719.81 | 710 | 710 | 720 | 710 | 1,730 |
| March 27, 2026 | 701.9 | 710 | 710 | 730 | 700 | 50,243 |
| March 26, 2026 | 719 | 710 | 710 | 720 | 710 | 3,390 |
| March 24, 2026 | 720 | 720 | 720 | 730 | 720 | 2,639 |
| March 23, 2026 | 730.24 | 726 | 726 | 730.24 | 702 | 6,549 |
| March 20, 2026 | 735.52 | 700 | 700 | 735.52 | 700 | 8,196 |
| March 19, 2026 | 735 | 740 | 740 | 740 | 735 | 7,756 |
| March 18, 2026 | 746.88 | 740 | 740 | 748 | 732 | 3,675 |
| March 17, 2026 | 748 | 748 | 748 | 748 | 748 | 232 |
| March 16, 2026 | 732 | 740 | 740 | 740 | 732 | 858 |
| March 13, 2026 | 747 | 734 | 734 | 747 | 732 | 12,729 |
| March 12, 2026 | 747 | 748 | 748 | 748 | 732 | 18,956 |
| March 11, 2026 | 733.28 | 740 | 740 | 750 | 733.28 | 45,604 |
| March 10, 2026 | 746.03 | 740 | 740 | 748 | 732 | 18,680 |
| March 09, 2026 | 734 | 732 | 732 | 748 | 732 | 5,290 |
| March 06, 2026 | 733.14 | 741 | 741 | 749 | 732 | 8,279 |
| March 05, 2026 | 732 | 746 | 746 | 750 | 732 | 21,231 |
| March 04, 2026 | 748.2 | 743 | 743 | 750 | 738 | 37,775 |
| March 03, 2026 | 725.68 | 741 | 741 | 748.2 | 725.68 | 4,402 |
| March 02, 2026 | 746.32 | 746 | 746 | 748 | 740 | 10,324 |
| February 27, 2026 | 725.44 | 748 | 748 | 748 | 725.44 | 7,658 |
| February 26, 2026 | 749.24 | 748 | 748 | 749.49 | 746 | 5,831 |
| February 25, 2026 | 744 | 745 | 745 | 748 | 744 | 15,480 |
| February 24, 2026 | 748 | 744 | 744 | 748 | 744 | 8,351 |
| February 23, 2026 | 750 | 742 | 742 | 750 | 742 | 3,921 |
| February 20, 2026 | 749.44 | 748 | 0 | 750 | 746 | 32,510 |
| February 19, 2026 | 730 | 746 | 0 | 747 | 730 | 8,001 |
| February 18, 2026 | 732.1 | 734 | 0 | 774 | 732.1 | 8,128 |
| February 17, 2026 | 731.3 | 725 | 0 | 732.4 | 716 | 4,352 |
| February 16, 2026 | 711 | 725 | 0 | 730.7 | 700 | 31,627 |
| February 13, 2026 | 726.44 | 710 | 0 | 728 | 710 | 15,756 |
| February 12, 2026 | 724.1 | 728 | 0 | 728 | 709.88 | 11,387 |
| February 11, 2026 | 725 | 717 | 0 | 728 | 717 | 9,632 |
| February 10, 2026 | 702 | 722 | 0 | 728.95 | 702 | 1,294 |
| February 09, 2026 | 698 | 700 | 0 | 700 | 698 | 560 |
| February 06, 2026 | 699.8 | 699 | 0 | 699.8 | 698 | 3,971 |
| February 05, 2026 | 702 | 728 | 0 | 728 | 702 | 34,072 |
| February 04, 2026 | 698 | 716 | 0 | 723.2 | 698 | 5,291 |
| February 03, 2026 | 702 | 700 | 0 | 702 | 700 | 2,475 |
| February 02, 2026 | 700 | 700 | 0 | 718.54 | 700 | 332 |
| January 30, 2026 | 700 | 700 | 0 | 710 | 698 | 25,406 |
| January 29, 2026 | 720 | 700 | 0 | 720 | 692.98 | 25,191 |
| January 28, 2026 | 701.04 | 715 | 0 | 718.98 | 700 | 6,240 |
| January 27, 2026 | 700 | 710 | 0 | 720 | 700 | 7,007 |
| January 26, 2026 | 704.8 | 712 | 0 | 712 | 704 | 35 |
| January 23, 2026 | 719 | 710 | 0 | 720 | 700 | 5,608 |
| January 22, 2026 | 700 | 708 | 0 | 719.98 | 700 | 32,794 |
| January 21, 2026 | 709.71 | 710 | 0 | 720 | 684 | 8,038 |
| January 20, 2026 | 702 | 690 | 0 | 720 | 670 | 4,879 |
| January 19, 2026 | 720 | 710 | 0 | 720 | 702 | 13 |
| January 16, 2026 | 719.8 | 700 | 0 | 719.8 | 700 | 12,081 |
| January 15, 2026 | 731.68 | 710 | 0 | 731.68 | 700 | 2,076 |
| January 14, 2026 | 703.27 | 716 | 0 | 716 | 703.27 | 364 |
| January 13, 2026 | 702 | 716 | 0 | 732 | 700 | 931 |
| January 12, 2026 | 702 | 716 | 0 | 716 | 700 | 132 |
| January 09, 2026 | 716 | 732 | 0 | 732 | 701.97 | 4,536 |
| January 08, 2026 | 721 | 716 | 0 | 731.68 | 716 | 601 |