Richmond Hill Resources Plc (AIM:RHR)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
0.00 (0.00%)
At close: Aug 25, 2026
Richmond Hill Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |