Riverstone Energy Limited - RSE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	868	875	875	892	852.12	9,681
August 14, 2025	860	880	880	880	860	5,991
August 13, 2025	862	872	872	872	850	25,279
August 12, 2025	876.41	871	871	900	840	20,438
August 11, 2025	880	889	889	889	880	60
August 08, 2025	874.15	887	887	900	874.15	2,133
August 07, 2025	874	890	890	890	874	108,651
August 06, 2025	890	886	886	890	884	16,143
August 05, 2025	890	882	882	898	873.14	8,017
August 04, 2025	880	881	881	900	878	980
August 01, 2025	898	885	885	920.96	880	24,029
July 31, 2025	874	886	886	886	874	3,704
July 30, 2025	876	887	887	888	876	4,725
July 29, 2025	874	888	888	903.1	874	199,672
July 28, 2025	849.89	870	870	874.27	840	21,005
July 25, 2025	839.82	846	846	846.66	835.98	42,887
July 24, 2025	839.64	834	834	839.64	830	1,306
July 23, 2025	844	831	831	844	824	5,280
July 22, 2025	839.98	834	834	840	828	6,933
July 21, 2025	823	834	834	839.45	822	4,930
July 18, 2025	822	839.58	839.58	839.58	822	4,838
July 17, 2025	839.6	830	830	839.6	820	3,683
July 16, 2025	826.89	830	830	830	820	331
July 15, 2025	830	830	830	840	830	17,771
July 14, 2025	824	830	830	833.71	820.84	24,262
July 11, 2025	826	834	834	839.6	820.2	4,305
July 10, 2025	830	820	820	830	820	253
July 09, 2025	829	830	830	830	825.67	22,830
July 08, 2025	820	826	826	832	820	2,760
July 07, 2025	824.16	832	832	840	824	12,378
July 04, 2025	830	825	825	830	766.57	5,955
July 03, 2025	840	831	831	840	822	452
July 02, 2025	822	819	819	830	814	2,476
July 01, 2025	830	820	820	830	816.15	17,855
June 30, 2025	830.2	800	800	830.2	800	7,080
June 27, 2025	850	830	830	850	830	5,082
June 26, 2025	820.22	830	830	840	812.33	4,309
June 25, 2025	828	824	824	840	824	3,701
June 24, 2025	834	828	828	834.16	820.22	7,592
June 23, 2025	842	842	842	862	842	896
June 20, 2025	842	842	842	845.92	842	193,079
June 19, 2025	844	844	844	848	842	862,198
June 18, 2025	836	847	847	850	836	46,455
June 17, 2025	832	840	840	840	832	1.64M
June 16, 2025	832	834	834	840	832	37,426
June 13, 2025	825.36	832	832	842	805.05	1.55M
June 12, 2025	805	818	818	825.75	805	2,915
June 11, 2025	811	820	820	830	810	31,488
June 10, 2025	815	815	815	820	800	1.7M
June 09, 2025	794.26	807	807	815	794.03	31,266
June 06, 2025	795.03	810	810	810	795.03	31,266
June 05, 2025	795	814	814	814	795	10,220
June 04, 2025	790.3	810	810	810	790.3	33,855
June 03, 2025	799	800	800	820	790	36,829
June 02, 2025	785	800	800	800	785	2,677
May 30, 2025	784	798	798	799.98	784	5,520
May 29, 2025	792	799	799	799	790	24,093
May 28, 2025	810	804	804	812	780	94,182
May 27, 2025	800	806	806	812	800	9,403
May 23, 2025	790	805	805	812	790	8,501

Riverstone Energy Limited (RSE.L) LSE