Richmond Hill Resources Plc (AIM:RHR)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
0.00 (0.00%)
At close: Sep 25, 2026
Richmond Hill Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.20 | 1.23 | 1.20 | 1.30 | 1.30 | - | 721,097 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.20 | 1.30 | 1.30 | - | 125,593 |
| Sep 22, 2026 | 1.21 | 1.40 | 1.20 | 1.30 | 1.30 | -3.70% | 906,096 |
| Sep 21, 2026 | 1.21 | 1.21 | 1.21 | 1.35 | 1.35 | - | 9,291 |
| Sep 18, 2026 | 1.29 | 1.29 | 1.28 | 1.35 | 1.35 | - | 207,266 |
| Sep 17, 2026 | 1.35 | 1.28 | 1.20 | 1.35 | 1.35 | - | 26,776 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.20 | 1.35 | 1.35 | - | 47,303 |
| Sep 15, 2026 | 1.21 | 1.30 | 1.21 | 1.35 | 1.35 | - | 48,181 |
| Sep 14, 2026 | 1.22 | 1.50 | 1.22 | 1.35 | 1.35 | - | 52,862 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 10, 2026 | 1.35 | 1.32 | 1.22 | 1.35 | 1.35 | - | 34,331 |
| Sep 9, 2026 | 1.40 | 1.33 | 1.33 | 1.35 | 1.35 | -3.57% | 157,371 |
| Sep 8, 2026 | 1.40 | 1.22 | 1.20 | 1.40 | 1.40 | - | 1,763,199 |
| Sep 7, 2026 | 1.40 | 1.48 | 1.21 | 1.40 | 1.40 | - | 69,707 |
| Sep 4, 2026 | 1.40 | 1.37 | 1.37 | 1.40 | 1.40 | - | 18,278 |
| Sep 3, 2026 | 1.40 | 1.49 | 1.38 | 1.40 | 1.40 | - | 1,921 |
| Sep 2, 2026 | 1.20 | 1.50 | 1.20 | 1.40 | 1.40 | 33.33% | 6,076,598 |
| Sep 1, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | - | 8,854 |
| Aug 28, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,972,092 |
| Aug 27, 2026 | 1.15 | 1.14 | 1.00 | 1.05 | 1.05 | -8.70% | 432,086 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.03 | 1.15 | 1.15 | - | 517,895 |
| Aug 24, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 214,064 |
| Aug 21, 2026 | 1.03 | 1.19 | 1.00 | 1.15 | 1.15 | -4.17% | 770,313 |
| Aug 20, 2026 | 1.03 | 1.30 | 1.03 | 1.20 | 1.20 | - | 2,051,639 |
| Aug 19, 2026 | 1.10 | 1.10 | 1.03 | 1.20 | 1.20 | -4.00% | 294,129 |
| Aug 18, 2026 | 1.10 | 1.22 | 1.10 | 1.25 | 1.25 | - | 422,772 |
| Aug 17, 2026 | 1.20 | 1.34 | 1.10 | 1.25 | 1.25 | -3.85% | 663,539 |
| Aug 14, 2026 | 1.25 | 1.33 | 1.10 | 1.30 | 1.30 | 4.00% | 665,427 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.10 | 1.25 | 1.25 | 4.17% | 125,761 |
| Aug 12, 2026 | 1.25 | 1.28 | 1.00 | 1.20 | 1.20 | -4.00% | 1,276,022 |
| Aug 11, 2026 | 1.30 | 1.29 | 1.20 | 1.25 | 1.25 | -3.85% | 176,686 |
| Aug 10, 2026 | 1.40 | 1.30 | 1.20 | 1.30 | 1.30 | -7.14% | 892,684 |
| Aug 7, 2026 | 1.40 | 1.35 | 1.30 | 1.40 | 1.40 | - | 177,125 |
| Aug 6, 2026 | 1.40 | 1.35 | 1.30 | 1.40 | 1.40 | - | 115,004 |
| Aug 5, 2026 | 1.40 | 1.35 | 1.30 | 1.40 | 1.40 | - | 5,496 |
| Aug 4, 2026 | 1.40 | 1.35 | 1.30 | 1.40 | 1.40 | - | 180,875 |
| Aug 3, 2026 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 134,585 |
| Jul 31, 2026 | 1.40 | 1.37 | 1.30 | 1.40 | 1.40 | - | 29,494 |
| Jul 30, 2026 | 1.43 | 1.30 | 1.30 | 1.40 | 1.40 | -1.75% | 276,119 |
| Jul 29, 2026 | 1.43 | 1.40 | 1.30 | 1.43 | 1.43 | - | 800,005 |
| Jul 28, 2026 | 1.38 | 1.46 | 1.20 | 1.43 | 1.43 | 3.64% | 287,087 |
| Jul 27, 2026 | 1.38 | 1.46 | 1.46 | 1.38 | 1.38 | - | 50,000 |
| Jul 24, 2026 | 1.40 | 1.50 | 1.25 | 1.38 | 1.38 | -1.79% | 477,900 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 22, 2026 | 1.25 | 1.26 | 1.25 | 1.40 | 1.40 | - | 52,147 |
| Jul 21, 2026 | 1.40 | 1.35 | 1.25 | 1.40 | 1.40 | - | 3,803 |
| Jul 20, 2026 | 1.40 | 1.35 | 1.35 | 1.40 | 1.40 | - | 304 |
| Jul 17, 2026 | 1.40 | 1.35 | 1.25 | 1.40 | 1.40 | - | 83,614 |
| Jul 16, 2026 | 1.40 | 1.35 | 1.35 | 1.40 | 1.40 | - | 1,851 |