Rockhopper Exploration plc (AIM:RKH)
London · Delayed Price · Currency is GBP · Price in GBX 70.20
-1.00 (-1.40%)
At close: Dec 31, 2025
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 71.40 | 72.20 | 69.00 | 70.20 | 70.20 | -1.40% | 1,186,230 |
| Dec 30, 2025 | 67.80 | 72.00 | 67.49 | 71.20 | 71.20 | 3.19% | 2,431,875 |
| Dec 29, 2025 | 74.20 | 74.20 | 67.80 | 69.00 | 69.00 | -4.17% | 5,213,535 |
| Dec 24, 2025 | 72.20 | 73.40 | 71.00 | 72.00 | 72.00 | -0.28% | 402,162 |
| Dec 23, 2025 | 75.60 | 79.00 | 72.20 | 72.20 | 72.20 | -5.25% | 3,361,168 |
| Dec 22, 2025 | 71.60 | 77.00 | 69.27 | 76.20 | 76.20 | 7.93% | 4,830,408 |
| Dec 19, 2025 | 70.40 | 71.80 | 68.00 | 70.60 | 70.25 | 0.28% | 4,075,605 |
| Dec 18, 2025 | 70.40 | 72.40 | 69.60 | 70.40 | 70.05 | -0.56% | 2,123,295 |
| Dec 17, 2025 | 70.80 | 73.80 | 70.60 | 70.80 | 70.45 | 0.57% | 2,820,911 |
| Dec 16, 2025 | 71.80 | 74.11 | 70.00 | 70.40 | 70.05 | -5.38% | 3,935,484 |
| Dec 15, 2025 | 70.20 | 75.60 | 69.40 | 74.40 | 74.03 | 6.90% | 6,787,142 |
| Dec 12, 2025 | 75.40 | 78.20 | 69.60 | 69.60 | 69.25 | -7.20% | 8,839,170 |
| Dec 11, 2025 | 81.60 | 83.40 | 74.00 | 75.00 | 74.63 | -7.64% | 10,504,900 |
| Dec 10, 2025 | 86.60 | 93.32 | 75.00 | 81.20 | 80.80 | -7.09% | 21,113,460 |
| Dec 9, 2025 | 86.60 | 88.80 | 86.20 | 87.40 | 86.96 | 1.39% | 2,631,401 |
| Dec 8, 2025 | 85.20 | 89.00 | 84.40 | 86.20 | 85.77 | 2.62% | 5,911,512 |
| Dec 5, 2025 | 82.00 | 85.00 | 81.80 | 84.00 | 83.58 | 1.69% | 1,257,369 |
| Dec 4, 2025 | 82.00 | 85.00 | 81.20 | 82.60 | 82.19 | 1.23% | 2,499,289 |
| Dec 3, 2025 | 76.20 | 82.00 | 76.20 | 81.60 | 81.19 | 7.09% | 2,619,797 |
| Dec 2, 2025 | 77.60 | 78.00 | 74.80 | 76.20 | 75.82 | 1.06% | 1,015,272 |
| Dec 1, 2025 | 73.00 | 76.40 | 73.00 | 75.40 | 75.02 | - | 776,619 |
| Nov 28, 2025 | 74.20 | 76.60 | 72.60 | 75.40 | 75.02 | 3.29% | 1,384,973 |
| Nov 27, 2025 | 74.00 | 74.20 | 71.60 | 73.00 | 72.64 | -1.62% | 1,536,224 |
| Nov 26, 2025 | 71.60 | 74.60 | 70.60 | 74.20 | 73.83 | 3.63% | 6,829,311 |
| Nov 25, 2025 | 77.20 | 78.60 | 69.35 | 71.60 | 71.24 | -7.25% | 8,361,688 |
| Nov 24, 2025 | 78.00 | 79.80 | 75.60 | 77.20 | 76.82 | -2.28% | 2,039,534 |
| Nov 21, 2025 | 83.60 | 85.00 | 78.60 | 79.00 | 78.61 | -7.06% | 3,257,843 |
| Nov 20, 2025 | 82.60 | 87.40 | 82.60 | 85.00 | 84.58 | -0.93% | 2,667,427 |
| Nov 19, 2025 | 79.20 | 86.20 | 79.15 | 85.80 | 85.37 | 7.79% | 3,359,713 |
| Nov 18, 2025 | 81.00 | 82.00 | 79.10 | 79.60 | 79.20 | -3.40% | 1,302,137 |
| Nov 17, 2025 | 81.40 | 83.80 | 81.00 | 82.40 | 81.99 | 4.04% | 3,492,107 |
| Nov 14, 2025 | 78.80 | 80.20 | 76.20 | 79.20 | 78.81 | -1.00% | 2,296,933 |
| Nov 13, 2025 | 78.60 | 82.80 | 78.60 | 80.00 | 79.60 | -2.68% | 1,904,702 |
| Nov 12, 2025 | 79.20 | 82.60 | 79.20 | 82.20 | 81.79 | 3.27% | 913,328 |
| Nov 11, 2025 | 80.40 | 81.60 | 79.20 | 79.60 | 79.20 | -1.00% | 725,513 |
| Nov 10, 2025 | 78.80 | 82.60 | 78.80 | 80.40 | 80.00 | 1.01% | 1,239,538 |
| Nov 7, 2025 | 79.20 | 82.20 | 78.60 | 79.60 | 79.20 | -0.75% | 1,278,174 |
| Nov 6, 2025 | 81.80 | 87.00 | 79.20 | 80.20 | 79.80 | -0.50% | 4,155,052 |
| Nov 5, 2025 | 80.40 | 82.00 | 77.99 | 80.60 | 80.20 | -0.74% | 1,846,999 |
| Nov 4, 2025 | 80.20 | 81.60 | 79.55 | 81.20 | 80.80 | 0.25% | 1,090,082 |
| Nov 3, 2025 | 82.40 | 83.40 | 79.60 | 81.00 | 80.60 | -1.46% | 1,324,579 |
| Oct 31, 2025 | 81.60 | 83.00 | 79.60 | 82.20 | 81.79 | 2.75% | 2,177,576 |
| Oct 30, 2025 | 76.80 | 81.40 | 74.80 | 80.00 | 79.60 | 3.90% | 2,470,255 |
| Oct 29, 2025 | 75.60 | 77.80 | 75.60 | 77.00 | 76.62 | 2.12% | 2,098,072 |
| Oct 28, 2025 | 78.40 | 78.40 | 74.60 | 75.40 | 75.02 | -3.08% | 2,274,853 |
| Oct 27, 2025 | 75.40 | 78.20 | 75.20 | 77.80 | 77.41 | 3.46% | 1,881,467 |
| Oct 24, 2025 | 77.00 | 77.80 | 74.20 | 75.20 | 74.83 | -1.05% | 2,284,265 |
| Oct 23, 2025 | 74.00 | 78.60 | 74.00 | 76.00 | 75.62 | 4.11% | 4,231,159 |
| Oct 22, 2025 | 75.20 | 77.00 | 73.00 | 73.00 | 72.64 | -2.67% | 977,113 |
| Oct 21, 2025 | 76.40 | 77.60 | 74.00 | 75.00 | 74.63 | -1.32% | 20,332,620 |