Rockhopper Exploration plc (AIM:RKH)
London · Delayed Price · Currency is GBP · Price in GBX 70.20
-0.38 (-0.54%)
Mar 6, 2026, 12:22 PM GMT
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.00 | 71.10 | 69.40 | 70.20 | 70.20 | - | 1,050,472 |
| Mar 4, 2026 | 71.60 | 72.80 | 68.00 | 70.20 | 70.20 | -3.57% | 3,323,758 |
| Mar 3, 2026 | 75.00 | 75.80 | 71.60 | 72.80 | 72.80 | -1.62% | 1,940,107 |
| Mar 2, 2026 | 72.00 | 76.20 | 70.40 | 74.00 | 74.00 | 5.11% | 6,713,477 |
| Feb 27, 2026 | 73.80 | 73.80 | 69.20 | 70.40 | 70.40 | -0.28% | 1,974,355 |
| Feb 26, 2026 | 69.20 | 71.80 | 69.20 | 70.60 | 70.60 | -0.56% | 1,295,239 |
| Feb 25, 2026 | 71.80 | 72.40 | 69.73 | 71.00 | 71.00 | -0.28% | 1,901,729 |
| Feb 24, 2026 | 71.80 | 71.80 | 69.80 | 71.20 | 71.20 | 0.85% | 885,978 |
| Feb 23, 2026 | 72.00 | 73.40 | 70.00 | 70.60 | 70.60 | -1.94% | 1,755,196 |
| Feb 20, 2026 | 75.00 | 75.80 | 71.60 | 72.00 | 72.00 | -3.49% | 1,100,892 |
| Feb 19, 2026 | 73.80 | 74.80 | 72.29 | 74.60 | 74.60 | 1.63% | 4,486,089 |
| Feb 18, 2026 | 70.80 | 74.20 | 69.60 | 73.40 | 73.40 | 3.97% | 2,460,231 |
| Feb 17, 2026 | 69.40 | 71.00 | 69.40 | 70.60 | 70.60 | - | 1,004,495 |
| Feb 16, 2026 | 72.00 | 72.00 | 69.20 | 70.60 | 70.60 | 0.28% | 1,010,953 |
| Feb 13, 2026 | 69.60 | 70.40 | 68.00 | 70.40 | 70.40 | 3.53% | 1,206,920 |
| Feb 12, 2026 | 70.60 | 72.00 | 68.00 | 68.00 | 68.00 | -3.68% | 2,172,196 |
| Feb 11, 2026 | 71.00 | 72.00 | 69.80 | 70.60 | 70.60 | 0.28% | 1,198,665 |
| Feb 10, 2026 | 70.80 | 72.20 | 69.60 | 70.40 | 70.40 | -2.49% | 1,346,804 |
| Feb 9, 2026 | 70.60 | 72.80 | 70.15 | 72.20 | 72.20 | 0.28% | 1,612,133 |
| Feb 6, 2026 | 72.00 | 73.20 | 71.60 | 72.00 | 72.00 | -1.37% | 2,273,637 |
| Feb 5, 2026 | 71.40 | 74.40 | 71.00 | 73.00 | 73.00 | 0.55% | 1,820,798 |
| Feb 4, 2026 | 74.60 | 74.80 | 71.00 | 72.60 | 72.60 | -2.68% | 2,310,182 |
| Feb 3, 2026 | 72.80 | 74.60 | 70.66 | 74.60 | 74.60 | 2.19% | 4,606,374 |
| Feb 2, 2026 | 69.20 | 73.40 | 68.17 | 73.00 | 73.00 | 3.40% | 2,903,872 |
| Jan 30, 2026 | 68.20 | 70.60 | 68.20 | 70.60 | 70.60 | 0.86% | 2,817,963 |
| Jan 29, 2026 | 70.60 | 72.00 | 69.40 | 70.00 | 70.00 | -1.41% | 1,977,425 |
| Jan 28, 2026 | 73.00 | 74.80 | 70.46 | 71.00 | 71.00 | -2.20% | 2,423,561 |
| Jan 27, 2026 | 72.80 | 72.60 | 70.00 | 72.60 | 72.60 | 2.25% | 1,620,784 |
| Jan 26, 2026 | 74.60 | 75.60 | 70.60 | 71.00 | 71.00 | -4.31% | 3,239,039 |
| Jan 23, 2026 | 75.40 | 77.20 | 72.40 | 74.20 | 74.20 | -0.54% | 2,772,378 |
| Jan 22, 2026 | 75.00 | 77.20 | 73.20 | 74.60 | 74.60 | 1.36% | 2,131,256 |
| Jan 21, 2026 | 71.80 | 75.20 | 71.00 | 73.60 | 73.60 | 6.67% | 7,711,708 |
| Jan 20, 2026 | 68.80 | 70.00 | 67.20 | 69.00 | 69.00 | -0.58% | 1,298,786 |
| Jan 19, 2026 | 72.00 | 72.40 | 68.60 | 69.40 | 69.40 | -0.86% | 1,361,196 |
| Jan 16, 2026 | 67.40 | 70.80 | 65.60 | 70.00 | 70.00 | 4.48% | 2,277,835 |
| Jan 15, 2026 | 67.00 | 68.20 | 65.80 | 67.00 | 67.00 | -1.47% | 1,873,061 |
| Jan 14, 2026 | 69.80 | 69.80 | 65.40 | 68.00 | 68.00 | 0.59% | 2,198,790 |
| Jan 13, 2026 | 67.20 | 68.80 | 65.40 | 67.60 | 67.60 | 1.50% | 1,810,238 |
| Jan 12, 2026 | 71.60 | 72.00 | 66.60 | 66.60 | 66.60 | -6.72% | 7,001,407 |
| Jan 9, 2026 | 72.00 | 72.00 | 69.20 | 71.40 | 71.40 | 0.56% | 2,983,166 |
| Jan 8, 2026 | 70.80 | 71.75 | 69.00 | 71.00 | 71.00 | - | 5,071,980 |
| Jan 7, 2026 | 74.00 | 74.00 | 69.20 | 71.00 | 71.00 | -4.05% | 3,549,138 |
| Jan 6, 2026 | 73.00 | 74.00 | 70.40 | 74.00 | 74.00 | 3.64% | 5,501,427 |
| Jan 5, 2026 | 73.00 | 73.80 | 69.40 | 71.40 | 71.40 | -0.83% | 2,824,239 |
| Jan 2, 2026 | 71.80 | 73.40 | 70.60 | 72.00 | 72.00 | 2.56% | 1,712,482 |
| 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 |