Richmond Hill Resources Plc. (AIM:RHR)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
0.00 (0.00%)
At close: Jun 16, 2026
AIM:RHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.30 | 1.33 | 1.20 | 1.30 | 1.30 | - | 396,711 |
| Jun 16, 2026 | 1.30 | 1.33 | 1.24 | 1.30 | 1.30 | - | 384,616 |
| Jun 15, 2026 | 1.30 | 1.34 | 1.23 | 1.30 | 1.30 | - | 231,932 |
| Jun 12, 2026 | 1.50 | 1.53 | 1.30 | 1.30 | 1.30 | -13.33% | 448,875 |
| Jun 11, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 1,802,458 |
| Jun 10, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 2,251,931 |
| Jun 9, 2026 | 1.55 | 1.60 | 1.60 | 1.55 | 1.55 | - | 15 |
| Jun 8, 2026 | 1.70 | 1.76 | 1.50 | 1.55 | 1.55 | -8.82% | 455,792 |
| Jun 5, 2026 | 1.70 | 1.76 | 1.76 | 1.70 | 1.70 | - | 12,841 |
| Jun 4, 2026 | 1.70 | 1.78 | 1.60 | 1.70 | 1.70 | - | 308,983 |
| Jun 3, 2026 | 1.65 | 1.79 | 1.58 | 1.70 | 1.70 | 3.03% | 1,099,234 |
| Jun 2, 2026 | 1.35 | 1.64 | 1.30 | 1.65 | 1.65 | 22.22% | 2,591,850 |
| Jun 1, 2026 | 1.35 | 1.33 | 1.30 | 1.35 | 1.35 | - | 426,614 |
| May 29, 2026 | 1.35 | 1.33 | 1.30 | 1.35 | 1.35 | - | 457,232 |
| May 28, 2026 | 1.40 | 1.38 | 1.30 | 1.35 | 1.35 | -3.57% | 512,291 |
| May 27, 2026 | 1.45 | 1.40 | 1.30 | 1.40 | 1.40 | -3.45% | 52,835 |
| May 26, 2026 | 1.58 | 1.49 | 1.30 | 1.45 | 1.45 | -7.94% | 862,019 |
| May 22, 2026 | 1.65 | 1.62 | 1.45 | 1.58 | 1.58 | -4.55% | 518,346 |
| May 21, 2026 | 1.65 | 1.61 | 1.50 | 1.65 | 1.65 | - | 31,561 |
| May 20, 2026 | 1.65 | 1.56 | 1.50 | 1.65 | 1.65 | - | 154,258 |
| May 19, 2026 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | - | 115,161 |
| May 18, 2026 | 1.70 | 1.66 | 1.50 | 1.65 | 1.65 | -2.94% | 279,828 |
| May 15, 2026 | 1.70 | 1.66 | 1.55 | 1.70 | 1.70 | - | 65,470 |
| May 14, 2026 | 1.70 | 1.68 | 1.55 | 1.70 | 1.70 | - | 371,121 |
| May 13, 2026 | 1.80 | 1.89 | 1.60 | 1.70 | 1.70 | -5.56% | 1,804,737 |
| May 12, 2026 | 1.83 | 1.87 | 1.65 | 1.80 | 1.80 | -1.37% | 1,576,360 |
| May 11, 2026 | 1.75 | 1.88 | 1.63 | 1.83 | 1.83 | 4.29% | 1,168,276 |
| May 8, 2026 | 1.70 | 1.83 | 1.62 | 1.75 | 1.75 | 6.06% | 1,269,490 |
| May 7, 2026 | 1.80 | 1.77 | 1.60 | 1.65 | 1.65 | -8.33% | 791,403 |
| May 6, 2026 | 1.75 | 1.85 | 1.70 | 1.80 | 1.80 | 2.86% | 1,886,939 |
| May 5, 2026 | 1.70 | 1.88 | 1.50 | 1.75 | 1.75 | 2.94% | 1,933,927 |
| May 1, 2026 | 1.72 | 1.75 | 1.50 | 1.70 | 1.70 | -2.86% | 261,558 |
| Apr 30, 2026 | 1.35 | 1.78 | 1.20 | 1.75 | 1.75 | 29.63% | 3,030,219 |
| Apr 29, 2026 | 1.35 | 1.29 | 1.20 | 1.35 | 1.35 | - | 191,476 |
| Apr 28, 2026 | 1.45 | 1.40 | 1.20 | 1.35 | 1.35 | -6.90% | 1,344,623 |
| Apr 27, 2026 | 1.50 | 1.44 | 1.32 | 1.45 | 1.45 | -3.33% | 639,677 |
| Apr 24, 2026 | 1.50 | 1.45 | 1.40 | 1.50 | 1.50 | - | 170,529 |
| Apr 23, 2026 | 1.53 | 1.60 | 1.40 | 1.50 | 1.50 | -1.64% | 305,454 |
| Apr 22, 2026 | 1.58 | 1.69 | 1.40 | 1.53 | 1.53 | -3.17% | 305,846 |
| Apr 21, 2026 | 1.58 | 1.70 | 1.45 | 1.58 | 1.58 | - | 1,813,545 |
| Apr 20, 2026 | 1.48 | 1.53 | 1.45 | 1.58 | 1.58 | 6.78% | 1,421,571 |
| Apr 17, 2026 | 1.58 | 1.54 | 1.45 | 1.48 | 1.48 | -6.35% | 268,495 |
| Apr 16, 2026 | 1.60 | 1.62 | 1.46 | 1.58 | 1.58 | -1.56% | 171,976 |
| Apr 15, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,543,020 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.60 | 1.60 | 1.59% | 251,254 |
| Apr 13, 2026 | 1.45 | 1.64 | 1.43 | 1.58 | 1.58 | 8.62% | 406,503 |
| Apr 10, 2026 | 1.73 | 1.72 | 1.40 | 1.45 | 1.45 | -15.94% | 3,758,578 |
| Apr 9, 2026 | 1.80 | 1.77 | 1.66 | 1.73 | 1.73 | -4.17% | 482,831 |
| Apr 8, 2026 | 1.80 | 1.97 | 1.70 | 1.80 | 1.80 | 2.86% | 1,890,642 |
| Apr 7, 2026 | 2.00 | 1.99 | 1.70 | 1.75 | 1.75 | -12.50% | 1,713,872 |