Rockhopper Exploration plc (AIM:RKH)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
+1.60 (2.04%)
May 26, 2026, 4:38 PM GMT
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 78.50 | 80.30 | 76.70 | 80.00 | 80.00 | 2.04% | 2,483,979 |
| May 22, 2026 | 80.20 | 80.20 | 78.30 | 78.40 | 78.40 | -0.76% | 1,220,346 |
| 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% | 4,058,045 |
| 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 |
| Apr 1, 2026 | 77.80 | 78.80 | 76.20 | 77.60 | 77.60 | -1.52% | 1,415,897 |
| Mar 31, 2026 | 75.00 | 79.60 | 75.00 | 78.80 | 78.80 | 2.34% | 2,439,202 |
| Mar 30, 2026 | 75.00 | 78.00 | 74.60 | 77.00 | 77.00 | 2.94% | 4,385,171 |
| Mar 27, 2026 | 75.00 | 76.60 | 73.60 | 74.80 | 74.80 | -0.80% | 1,637,702 |
| Mar 26, 2026 | 75.60 | 76.60 | 73.80 | 75.40 | 75.40 | 1.07% | 1,215,475 |
| Mar 25, 2026 | 74.00 | 76.80 | 71.60 | 74.60 | 74.60 | 0.81% | 3,086,667 |
| Mar 24, 2026 | 75.00 | 75.00 | 71.40 | 74.00 | 74.00 | 0.54% | 2,192,612 |
| Mar 23, 2026 | 72.80 | 75.00 | 71.36 | 73.60 | 73.60 | -1.60% | 4,585,530 |
| Mar 20, 2026 | 77.80 | 78.60 | 71.60 | 74.80 | 74.80 | -4.35% | 2,718,930 |
| Mar 19, 2026 | 74.00 | 79.01 | 71.00 | 78.20 | 78.20 | 8.01% | 10,085,450 |
| Mar 18, 2026 | 69.20 | 73.40 | 69.20 | 72.40 | 72.40 | 2.84% | 2,228,409 |
| Mar 17, 2026 | 72.20 | 72.20 | 69.00 | 70.40 | 70.40 | 1.15% | 1,480,807 |
| Mar 16, 2026 | 69.40 | 73.40 | 69.40 | 69.60 | 69.60 | -1.97% | 1,677,072 |
| Mar 13, 2026 | 72.00 | 73.80 | 68.60 | 71.00 | 71.00 | -2.47% | 1,516,231 |
| Mar 12, 2026 | 73.80 | 74.60 | 71.80 | 72.80 | 72.80 | -1.09% | 1,753,436 |