Rockhopper Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	76.10	76.10	68.90	69.30	69.30	-4.68%	2,465,591
Jun 15, 2026	78.50	78.50	72.20	72.70	72.70	-3.96%	1,489,347
Jun 12, 2026	74.80	77.40	71.50	75.70	75.70	2.44%	2,212,618
Jun 11, 2026	72.40	74.10	71.50	73.90	73.90	2.64%	1,272,469
Jun 10, 2026	72.30	72.98	71.20	72.00	72.00	-0.41%	1,022,759
Jun 9, 2026	72.00	73.80	71.00	72.30	72.30	-2.03%	2,006,946
Jun 8, 2026	71.90	74.60	71.90	73.80	73.80	2.22%	1,145,677
Jun 5, 2026	74.20	77.10	71.70	72.20	72.20	-2.70%	1,287,734
Jun 4, 2026	73.00	76.50	72.10	74.20	74.20	1.23%	1,772,769
Jun 3, 2026	77.50	79.90	73.30	73.30	73.30	-4.68%	1,671,704
Jun 2, 2026	75.20	78.00	75.20	76.90	76.90	-1.66%	873,653
Jun 1, 2026	81.90	81.90	75.60	78.20	78.20	1.43%	2,520,829
May 29, 2026	78.00	82.00	75.90	77.10	77.10	-2.77%	27,888,800
May 28, 2026	77.60	81.10	77.60	79.30	79.30	-0.88%	624,280
May 27, 2026	76.20	81.28	76.20	80.00	80.00	-	1,603,353
May 26, 2026	78.50	80.30	76.63	80.00	80.00	2.04%	2,483,984
May 22, 2026	80.20	80.20	78.00	78.40	78.40	-0.76%	1,220,343
May 21, 2026	82.40	82.40	78.50	79.00	79.00	-0.13%	789,665
May 20, 2026	78.60	83.10	78.10	79.10	79.10	0.25%	4,109,545
May 19, 2026	79.90	80.50	78.70	78.90	78.90	-1.37%	1,352,455
May 18, 2026	80.50	81.70	78.70	80.00	80.00	0.63%	3,422,796
May 15, 2026	83.40	83.40	79.00	79.50	79.50	-0.13%	3,175,619
May 14, 2026	78.00	80.40	78.00	79.60	79.60	-0.25%	1,211,266
May 13, 2026	80.30	80.30	78.50	79.80	79.80	0.88%	959,801
May 12, 2026	79.30	81.80	79.10	79.10	79.10	-0.13%	3,870,271
May 11, 2026	78.00	83.10	78.00	79.20	79.20	-2.58%	2,198,596
May 8, 2026	82.20	83.10	80.90	81.30	81.30	-	863,411
May 7, 2026	78.00	83.91	78.00	81.30	81.30	1.62%	2,889,017
May 6, 2026	83.60	84.80	76.50	80.00	80.00	-4.31%	4,861,476
May 5, 2026	82.00	84.74	81.80	83.60	83.60	0.72%	3,062,793
May 1, 2026	84.90	87.30	82.60	83.00	83.00	-2.24%	1,170,418
Apr 30, 2026	84.30	86.30	83.20	84.90	84.90	1.43%	1,916,729
Apr 29, 2026	84.80	84.80	82.90	83.70	83.70	-0.12%	1,167,122
Apr 28, 2026	82.60	84.90	81.28	83.80	83.80	0.96%	1,921,347
Apr 27, 2026	83.10	84.20	81.55	83.00	83.00	-0.48%	3,998,408
Apr 24, 2026	86.90	88.90	82.30	83.40	83.40	-4.58%	3,482,197
Apr 23, 2026	89.00	91.00	86.00	87.40	87.40	-1.80%	2,040,563
Apr 22, 2026	87.60	90.60	86.50	89.00	89.00	2.89%	5,974,389
Apr 21, 2026	87.00	87.50	83.80	86.50	86.50	2.98%	2,707,025
Apr 20, 2026	82.60	84.00	80.30	84.00	84.00	5.40%	2,772,469
Apr 17, 2026	85.00	85.30	79.60	79.70	79.70	-5.46%	2,528,820
Apr 16, 2026	82.50	85.00	82.50	84.30	84.30	1.57%	1,226,313
Apr 15, 2026	83.90	84.90	82.07	83.00	83.00	-0.24%	1,259,158
Apr 14, 2026	87.00	87.00	82.90	83.20	83.20	-2.23%	1,755,694
Apr 13, 2026	82.50	87.70	82.50	85.10	85.10	0.47%	1,621,900
Apr 10, 2026	89.00	89.00	83.90	84.70	84.70	-2.08%	1,339,644
Apr 9, 2026	87.90	87.90	84.50	86.50	86.50	2.98%	2,215,729
Apr 8, 2026	86.30	88.10	81.37	84.00	84.00	-5.08%	3,887,510
Apr 7, 2026	88.00	91.10	85.60	88.50	88.50	-1.23%	4,711,408
Apr 2, 2026	77.20	89.60	77.20	89.60	89.60	15.46%	9,569,991