Richmond Hill Resources PLC (AIM:RHR)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
-0.050 (-3.45%)
At close: May 27, 2026
Richmond Hill Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 2.03 | 1.99 | 1.91 | 2.00 | 2.00 | -1.23% | 1,156,786 |
| Apr 1, 2026 | 1.95 | 2.08 | 1.90 | 2.03 | 2.03 | 3.85% | 2,416,753 |
| Mar 31, 2026 | 1.90 | 1.98 | 1.80 | 1.95 | 1.95 | 4.00% | 764,465 |
| Mar 30, 2026 | 1.75 | 1.90 | 1.75 | 1.88 | 1.88 | 7.14% | 1,964,333 |
| Mar 27, 2026 | 1.75 | 1.85 | 1.62 | 1.75 | 1.75 | - | 903,875 |
| Mar 26, 2026 | 1.75 | 1.85 | 1.60 | 1.75 | 1.75 | - | 1,189,141 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.63 | 1.75 | 1.75 | - | 417,007 |
| Mar 24, 2026 | 1.69 | 1.75 | 1.63 | 1.75 | 1.75 | - | 1,574,044 |
| Mar 23, 2026 | 1.65 | 1.75 | 1.60 | 1.75 | 1.75 | 6.06% | 1,382,700 |
| Mar 20, 2026 | 1.80 | 1.85 | 1.64 | 1.65 | 1.65 | -5.71% | 619,650 |
| Mar 19, 2026 | 1.78 | 1.80 | 1.70 | 1.75 | 1.75 | -1.41% | 710,344 |
| Mar 18, 2026 | 1.70 | 1.80 | 1.60 | 1.78 | 1.78 | 4.41% | 1,614,989 |
| Mar 17, 2026 | 1.95 | 1.97 | 1.55 | 1.70 | 1.70 | -12.82% | 1,984,951 |
| Mar 16, 2026 | 2.30 | 2.40 | 1.90 | 1.95 | 1.95 | -15.22% | 1,726,903 |
| Mar 13, 2026 | 2.30 | 2.20 | 2.20 | 2.30 | 2.30 | - | 189,563 |