Rockhopper Exploration plc (AIM:RKH)
London · Delayed Price · Currency is GBP · Price in GBX 54.20
+3.10 (6.07%)
Oct 16, 2026, 10:32 AM GMT
Rockhopper Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 51.30 | 54.50 | 51.20 | 54.20 | 54.20 | 6.07% | 1,863,356 |
| Oct 15, 2026 | 50.20 | 51.10 | 48.95 | 51.10 | 51.10 | 1.59% | 2,407,688 |
| Oct 14, 2026 | 51.50 | 53.50 | 48.95 | 50.30 | 50.30 | -4.37% | 7,696,794 |
| Oct 13, 2026 | 50.50 | 56.90 | 49.60 | 52.60 | 52.60 | 4.16% | 11,125,322 |
| Oct 12, 2026 | 47.75 | 51.20 | 47.75 | 50.50 | 50.50 | 1.10% | 3,083,586 |
| Oct 9, 2026 | 48.00 | 49.95 | 47.70 | 49.95 | 49.95 | 3.95% | 3,873,567 |
| Oct 8, 2026 | 49.00 | 49.80 | 46.80 | 48.05 | 48.05 | -1.94% | 4,888,350 |
| Oct 7, 2026 | 51.00 | 51.60 | 48.40 | 49.00 | 49.00 | -2.58% | 4,531,984 |
| Oct 6, 2026 | 51.60 | 53.77 | 49.10 | 50.30 | 50.30 | -2.33% | 7,506,257 |
| Oct 5, 2026 | 62.00 | 62.13 | 48.00 | 51.50 | 51.50 | -15.16% | 21,335,102 |
| Oct 2, 2026 | 57.40 | 63.40 | 56.00 | 60.70 | 60.70 | 3.23% | 4,399,949 |
| Oct 1, 2026 | 60.50 | 60.50 | 56.12 | 58.80 | 58.80 | -0.51% | 5,285,732 |
| Sep 30, 2026 | 62.70 | 64.10 | 58.20 | 59.10 | 59.10 | -7.66% | 7,781,100 |
| Sep 29, 2026 | 66.80 | 67.30 | 64.00 | 64.00 | 64.00 | -4.19% | 2,655,692 |
| Sep 28, 2026 | 67.00 | 68.80 | 65.70 | 66.80 | 66.80 | 1.21% | 1,100,905 |
| Sep 25, 2026 | 65.50 | 66.50 | 65.00 | 66.00 | 66.00 | -0.45% | 1,550,749 |
| Sep 24, 2026 | 66.80 | 67.70 | 66.10 | 66.30 | 66.30 | -0.90% | 866,564 |
| Sep 23, 2026 | 66.80 | 67.37 | 66.00 | 66.90 | 66.90 | 0.45% | 4,620,625 |
| Sep 22, 2026 | 67.00 | 70.10 | 66.06 | 66.60 | 66.60 | -2.92% | 1,935,171 |
| Sep 21, 2026 | 71.00 | 71.00 | 68.30 | 68.60 | 68.60 | -1.01% | 1,610,995 |
| Sep 18, 2026 | 72.00 | 72.00 | 68.61 | 69.30 | 69.30 | 0.14% | 1,281,802 |
| Sep 17, 2026 | 70.00 | 71.46 | 67.60 | 69.20 | 69.20 | -1.42% | 2,376,847 |
| Sep 16, 2026 | 73.00 | 73.00 | 69.60 | 70.20 | 70.20 | -1.40% | 2,935,596 |
| Sep 15, 2026 | 70.00 | 72.65 | 69.10 | 71.20 | 71.20 | 1.71% | 2,280,326 |
| Sep 14, 2026 | 71.10 | 71.70 | 68.80 | 70.00 | 70.00 | 0.86% | 1,973,309 |
| Sep 11, 2026 | 70.00 | 71.80 | 69.30 | 69.40 | 69.40 | -0.86% | 873,092 |
| Sep 10, 2026 | 71.20 | 71.40 | 69.00 | 70.00 | 70.00 | -0.14% | 1,411,033 |
| Sep 9, 2026 | 71.00 | 71.00 | 67.20 | 70.10 | 70.10 | 2.64% | 3,860,053 |
| Sep 8, 2026 | 72.00 | 72.00 | 66.50 | 68.30 | 68.30 | -4.48% | 12,909,364 |
| Sep 7, 2026 | 73.00 | 74.40 | 70.50 | 71.50 | 71.50 | -2.05% | 3,732,455 |
| Sep 4, 2026 | 71.00 | 74.24 | 68.80 | 73.00 | 73.00 | -6.41% | 13,430,412 |
| Sep 3, 2026 | 78.90 | 80.00 | 76.60 | 78.00 | 78.00 | -2.50% | 2,326,349 |
| Sep 2, 2026 | 76.50 | 81.60 | 76.50 | 80.00 | 80.00 | 2.56% | 7,824,267 |
| Sep 1, 2026 | 78.00 | 79.70 | 76.30 | 78.00 | 78.00 | -1.02% | 3,768,662 |
| Aug 28, 2026 | 80.00 | 82.10 | 76.00 | 78.80 | 78.80 | 7.76% | 6,346,129 |
| Aug 21, 2026 | 74.00 | 74.40 | 72.60 | 73.20 | 73.13 | 0.27% | 1,393,023 |
| Aug 20, 2026 | 75.20 | 75.20 | 72.50 | 73.00 | 72.93 | -0.27% | 870,447 |
| Aug 19, 2026 | 73.50 | 76.00 | 72.80 | 73.20 | 73.13 | -1.21% | 672,700 |
| Aug 18, 2026 | 72.00 | 74.80 | 72.00 | 74.10 | 74.03 | -0.27% | 534,231 |
| Aug 17, 2026 | 72.00 | 74.50 | 72.00 | 74.30 | 74.22 | 0.40% | 610,466 |
| Aug 14, 2026 | 73.20 | 74.20 | 72.30 | 74.00 | 73.93 | 0.82% | 560,374 |
| Aug 13, 2026 | 75.40 | 76.10 | 72.30 | 73.40 | 73.33 | -0.14% | 885,493 |
| Aug 12, 2026 | 73.00 | 74.60 | 72.90 | 73.50 | 73.43 | -0.68% | 480,766 |
| Aug 11, 2026 | 73.00 | 74.90 | 73.00 | 74.00 | 73.93 | 0.27% | 475,042 |
| Aug 10, 2026 | 76.10 | 76.10 | 72.30 | 73.80 | 73.73 | -0.67% | 704,820 |
| Aug 7, 2026 | 76.10 | 76.40 | 73.10 | 74.30 | 74.22 | -0.80% | 1,474,676 |
| Aug 6, 2026 | 74.60 | 76.40 | 74.60 | 74.90 | 74.82 | -0.13% | 925,943 |
| Aug 5, 2026 | 75.00 | 76.00 | 73.94 | 75.00 | 74.92 | 1.35% | 1,064,545 |
| Aug 4, 2026 | 73.50 | 75.10 | 73.20 | 74.00 | 73.93 | 0.54% | 1,158,601 |
| Aug 3, 2026 | 71.00 | 73.60 | 71.00 | 73.60 | 73.53 | 1.10% | 791,998 |