Rockhopper Exploration plc (AIM:RKH)
London · Delayed Price · Currency is GBP · Price in GBX 75.40
+1.40 (1.89%)
Oct 10, 2025, 4:35 PM GMT+1
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 74.80 | 76.00 | 72.20 | 75.40 | 75.40 | 1.89% | 1,173,374 |
| Oct 9, 2025 | 74.00 | 75.00 | 72.20 | 74.00 | 74.00 | - | 2,304,579 |
| Oct 8, 2025 | 74.40 | 75.60 | 72.40 | 74.00 | 74.00 | 1.37% | 895,867 |
| Oct 7, 2025 | 74.40 | 75.00 | 70.20 | 73.00 | 73.00 | -0.82% | 1,349,260 |
| Oct 6, 2025 | 73.00 | 77.20 | 72.66 | 73.60 | 73.60 | 0.55% | 2,797,520 |
| Oct 3, 2025 | 72.80 | 76.00 | 70.20 | 73.20 | 73.20 | 0.27% | 1,957,726 |
| Oct 2, 2025 | 74.80 | 76.60 | 72.60 | 73.00 | 73.00 | -3.69% | 752,379 |
| Oct 1, 2025 | 76.80 | 78.00 | 74.20 | 75.80 | 75.80 | - | 1,299,338 |
| Sep 30, 2025 | 75.40 | 77.00 | 73.60 | 75.80 | 75.80 | 0.53% | 1,101,454 |
| Sep 29, 2025 | 71.00 | 76.80 | 70.40 | 75.40 | 75.40 | 3.01% | 2,182,946 |
| Sep 26, 2025 | 76.00 | 76.00 | 70.38 | 73.20 | 73.20 | - | 2,359,995 |
| Sep 25, 2025 | 75.60 | 76.60 | 73.00 | 73.20 | 73.20 | -3.43% | 1,431,046 |
| Sep 24, 2025 | 72.00 | 75.80 | 70.20 | 75.80 | 75.80 | 4.70% | 1,125,543 |
| Sep 23, 2025 | 74.20 | 75.20 | 70.80 | 72.40 | 72.40 | -1.90% | 1,938,512 |
| Sep 22, 2025 | 77.20 | 79.00 | 72.00 | 73.80 | 73.80 | -4.40% | 2,803,894 |
| Sep 19, 2025 | 79.60 | 79.60 | 74.92 | 77.20 | 77.20 | -0.26% | 974,532 |
| Sep 18, 2025 | 74.20 | 78.00 | 72.60 | 77.40 | 77.40 | 3.48% | 2,454,756 |
| Sep 17, 2025 | 76.00 | 78.40 | 73.60 | 74.80 | 74.80 | -1.58% | 5,923,738 |
| Sep 16, 2025 | 72.80 | 76.60 | 66.80 | 76.00 | 76.00 | 3.54% | 10,578,086 |
| Sep 15, 2025 | 76.20 | 78.20 | 73.00 | 73.40 | 73.40 | -4.43% | 2,763,291 |
| Sep 12, 2025 | 79.20 | 79.20 | 75.00 | 76.80 | 76.80 | -2.54% | 2,365,876 |
| Sep 11, 2025 | 82.00 | 82.41 | 77.20 | 78.80 | 78.80 | -3.90% | 3,199,043 |
| Sep 10, 2025 | 82.80 | 85.00 | 80.20 | 82.00 | 82.00 | -1.20% | 2,301,048 |
| Sep 9, 2025 | 85.40 | 87.30 | 82.40 | 83.00 | 83.00 | -3.26% | 2,810,001 |
| Sep 8, 2025 | 89.00 | 89.40 | 83.40 | 85.80 | 85.80 | -2.28% | 5,538,498 |
| Sep 5, 2025 | 87.00 | 91.60 | 84.20 | 87.80 | 87.80 | 0.92% | 4,844,059 |
| Sep 4, 2025 | 77.40 | 89.80 | 76.32 | 87.00 | 87.00 | 12.99% | 8,828,642 |
| Sep 3, 2025 | 77.60 | 78.40 | 75.60 | 77.00 | 77.00 | -0.52% | 1,048,464 |
| Sep 2, 2025 | 78.00 | 78.40 | 76.00 | 77.40 | 77.40 | - | 1,362,696 |
| Sep 1, 2025 | 80.20 | 82.00 | 75.60 | 77.40 | 77.40 | -3.25% | 3,774,090 |
| Aug 29, 2025 | 76.00 | 80.80 | 73.80 | 80.00 | 80.00 | 6.95% | 5,882,582 |
| Aug 28, 2025 | 72.60 | 76.00 | 72.60 | 74.80 | 74.80 | - | 4,360,146 |
| 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 |