Richmond Hill Resources Plc (AIM:RHR)
London · Delayed Price · Currency is GBP · Price in GBX 1.375
-0.025 (-1.79%)
At close: Jul 24, 2026
Richmond Hill Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.40 | 1.38 | 1.25 | 1.40 | 1.40 | - | 511,895 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 13, 2026 | 1.40 | 1.50 | 1.25 | 1.40 | 1.40 | 5.66% | 327,507 |
| Jul 10, 2026 | 1.33 | 1.30 | 1.30 | 1.33 | 1.33 | - | 200,000 |
| Jul 9, 2026 | 1.33 | 1.30 | 1.25 | 1.33 | 1.33 | - | 81,038 |
| Jul 8, 2026 | 1.33 | 1.25 | 1.25 | 1.33 | 1.33 | - | 51,239 |
| Jul 7, 2026 | 1.33 | 1.37 | 1.37 | 1.33 | 1.33 | - | 3,650 |
| Jul 6, 2026 | 1.33 | 1.25 | 1.25 | 1.33 | 1.33 | - | 59,000 |
| Jul 3, 2026 | 1.38 | 1.25 | 1.25 | 1.33 | 1.33 | -3.64% | 149,130 |
| Jul 2, 2026 | 1.38 | 1.37 | 1.37 | 1.38 | 1.38 | - | 5,036 |
| Jul 1, 2026 | 1.38 | 1.37 | 1.26 | 1.38 | 1.38 | - | 81,211 |
| Jun 30, 2026 | 1.38 | 1.44 | 1.25 | 1.38 | 1.38 | - | 2,060,648 |
| Jun 29, 2026 | 1.38 | 1.50 | 1.35 | 1.38 | 1.38 | - | 2,010,268 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.35 | 1.38 | 1.38 | - | 513,640 |
| Jun 25, 2026 | 1.38 | 1.44 | 1.35 | 1.38 | 1.38 | - | 21,465 |
| Jun 24, 2026 | 1.33 | 1.35 | 1.33 | 1.38 | 1.38 | -3.51% | 94,458 |
| Jun 23, 2026 | 1.35 | 1.50 | 1.30 | 1.43 | 1.43 | 5.56% | 372,581 |
| Jun 22, 2026 | 1.33 | 1.48 | 1.21 | 1.35 | 1.35 | 3.85% | 403,390 |
| Jun 19, 2026 | 1.30 | 1.33 | 1.33 | 1.30 | 1.30 | - | 51,265 |
| Jun 18, 2026 | 1.30 | 1.33 | 1.22 | 1.30 | 1.30 | - | 253,333 |
| 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 |