Rockhopper Exploration plc (AIM:RKH)
London · Delayed Price · Currency is GBP · Price in GBX 74.80
+0.20 (0.27%)
Aug 27, 2025, 4:35 PM GMT+1
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 74.00 | 75.80 | 72.60 | 74.80 | 74.80 | 0.27% | 1,353,233 |
| Aug 26, 2025 | 75.00 | 76.20 | 73.00 | 74.60 | 74.60 | 2.47% | 2,483,097 |
| Aug 22, 2025 | 75.20 | 76.40 | 71.60 | 72.80 | 72.80 | -4.21% | 1,657,549 |
| Aug 21, 2025 | 70.40 | 76.00 | 70.40 | 76.00 | 76.00 | 5.56% | 2,675,500 |
| Aug 20, 2025 | 71.80 | 73.60 | 71.20 | 72.00 | 72.00 | - | 1,104,003 |
| Aug 19, 2025 | 74.00 | 74.00 | 70.73 | 72.00 | 72.00 | -1.64% | 2,110,226 |
| Aug 18, 2025 | 74.40 | 76.00 | 72.40 | 73.20 | 73.20 | -1.88% | 1,752,626 |
| Aug 15, 2025 | 75.40 | 76.60 | 73.20 | 74.60 | 74.60 | - | 557,113 |
| Aug 14, 2025 | 73.60 | 76.40 | 73.00 | 74.60 | 74.60 | 0.54% | 1,060,449 |
| Aug 13, 2025 | 76.20 | 77.60 | 73.60 | 74.20 | 74.20 | -2.88% | 1,460,237 |
| Aug 12, 2025 | 74.20 | 77.40 | 74.00 | 76.40 | 76.40 | 1.87% | 1,201,481 |
| Aug 11, 2025 | 74.20 | 77.00 | 74.00 | 75.00 | 75.00 | -1.83% | 1,872,545 |
| Aug 8, 2025 | 77.00 | 78.60 | 75.33 | 76.40 | 76.40 | -1.29% | 1,326,178 |
| Aug 7, 2025 | 77.40 | 78.80 | 74.60 | 77.40 | 77.40 | 0.52% | 2,330,810 |
| Aug 6, 2025 | 74.05 | 77.00 | 73.00 | 77.00 | 77.00 | 3.49% | 1,255,312 |
| Aug 5, 2025 | 75.60 | 77.60 | 73.20 | 74.40 | 74.40 | -0.80% | 2,556,507 |
| Aug 4, 2025 | 76.60 | 78.20 | 73.20 | 75.00 | 75.00 | -1.06% | 5,727,659 |
| Aug 1, 2025 | 76.40 | 79.80 | 73.80 | 75.80 | 75.80 | -2.32% | 4,832,799 |
| Jul 31, 2025 | 61.80 | 79.80 | 60.00 | 77.60 | 77.60 | 8.38% | 17,945,511 |
| Jul 30, 2025 | 73.40 | 74.60 | 70.00 | 71.60 | 71.60 | -2.98% | 2,923,467 |
| Jul 29, 2025 | 73.20 | 76.80 | 72.58 | 73.80 | 73.80 | - | 4,668,089 |
| Jul 28, 2025 | 64.60 | 74.60 | 64.00 | 73.80 | 73.80 | 14.24% | 7,970,478 |
| Jul 25, 2025 | 64.00 | 64.80 | 62.60 | 64.60 | 64.60 | 2.87% | 932,773 |
| Jul 24, 2025 | 64.00 | 65.40 | 62.80 | 62.80 | 62.80 | -1.88% | 777,768 |
| Jul 23, 2025 | 63.40 | 65.60 | 63.40 | 64.00 | 64.00 | 0.95% | 1,211,094 |
| Jul 22, 2025 | 65.00 | 67.00 | 62.20 | 63.40 | 63.40 | -3.65% | 2,753,573 |
| Jul 21, 2025 | 67.60 | 67.80 | 64.60 | 65.80 | 65.80 | 0.30% | 1,688,275 |
| Jul 18, 2025 | 65.60 | 68.80 | 65.00 | 65.60 | 65.60 | 0.31% | 3,778,494 |
| Jul 17, 2025 | 64.00 | 65.55 | 61.60 | 65.40 | 65.40 | 4.47% | 1,763,210 |
| Jul 16, 2025 | 62.97 | 64.00 | 61.40 | 62.60 | 62.60 | 0.97% | 2,131,098 |
| Jul 15, 2025 | 63.60 | 63.60 | 60.20 | 62.00 | 62.00 | 0.65% | 989,779 |
| Jul 14, 2025 | 61.60 | 63.00 | 61.00 | 61.60 | 61.60 | -0.32% | 1,261,372 |
| Jul 11, 2025 | 57.40 | 62.60 | 57.40 | 61.80 | 61.80 | 7.29% | 2,382,293 |
| Jul 10, 2025 | 58.60 | 60.00 | 57.00 | 57.60 | 57.60 | -3.03% | 2,389,525 |
| Jul 9, 2025 | 63.00 | 63.00 | 58.80 | 59.40 | 59.40 | -3.57% | 3,146,928 |
| Jul 8, 2025 | 60.20 | 62.20 | 58.80 | 61.60 | 61.60 | 4.05% | 4,730,342 |
| Jul 7, 2025 | 58.00 | 61.00 | 56.20 | 59.20 | 59.20 | 1.37% | 4,764,343 |
| Jul 4, 2025 | 53.00 | 58.57 | 52.20 | 58.40 | 58.40 | 10.19% | 7,575,576 |
| Jul 3, 2025 | 50.00 | 54.60 | 50.00 | 53.00 | 53.00 | 4.33% | 5,894,489 |
| Jul 2, 2025 | 48.50 | 51.20 | 47.80 | 50.80 | 50.80 | 5.61% | 5,439,990 |
| Jul 1, 2025 | 47.59 | 48.60 | 45.70 | 48.10 | 48.10 | 2.12% | 1,952,536 |
| Jun 30, 2025 | 49.50 | 51.00 | 46.20 | 47.10 | 47.10 | -4.27% | 5,367,906 |
| Jun 27, 2025 | 52.00 | 52.20 | 45.30 | 49.20 | 49.20 | -5.38% | 8,505,383 |
| Jun 26, 2025 | 50.60 | 52.00 | 49.70 | 52.00 | 52.00 | 1.96% | 1,355,957 |
| Jun 25, 2025 | 48.30 | 51.00 | 47.92 | 51.00 | 51.00 | 7.37% | 3,518,094 |
| Jun 24, 2025 | 48.50 | 48.80 | 47.00 | 47.50 | 47.50 | -3.06% | 1,067,830 |
| Jun 23, 2025 | 51.00 | 52.60 | 49.00 | 49.00 | 49.00 | -2.78% | 1,566,423 |
| Jun 20, 2025 | 50.91 | 52.80 | 50.20 | 50.40 | 50.40 | -3.08% | 949,666 |
| Jun 19, 2025 | 49.20 | 52.40 | 49.20 | 52.00 | 52.00 | 4.63% | 1,974,814 |
| Jun 18, 2025 | 49.00 | 51.00 | 47.56 | 49.70 | 49.70 | 2.47% | 2,474,162 |