Rockhopper Exploration plc (AIM:RKH)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
-5.00 (-6.41%)
Sep 4, 2026, 5:00 PM GMT
Rockhopper Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 71.00 | 74.00 | 68.80 | 73.00 | 73.00 | -6.41% | 13,392,001 |
| 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% | 7,824,268 |
| Sep 1, 2026 | 78.00 | 79.70 | 76.30 | 78.00 | 78.00 | -1.02% | 3,766,287 |
| 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 | 74.02 | -0.27% | 534,231 |
| Aug 17, 2026 | 72.00 | 74.50 | 72.00 | 74.30 | 74.22 | 0.41% | 610,466 |
| Aug 14, 2026 | 73.20 | 74.20 | 72.30 | 74.00 | 73.92 | 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 | 73.92 | 0.27% | 475,042 |
| Aug 10, 2026 | 76.10 | 76.10 | 72.30 | 73.80 | 73.72 | -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 | 73.92 | 0.54% | 1,158,601 |
| Aug 3, 2026 | 71.00 | 73.60 | 71.00 | 73.60 | 73.53 | 1.10% | 791,998 |
| Jul 31, 2026 | 70.80 | 73.60 | 70.80 | 72.80 | 72.73 | -0.95% | 1,232,436 |
| Jul 30, 2026 | 73.00 | 73.90 | 71.50 | 73.50 | 73.43 | 0.68% | 1,808,443 |
| Jul 29, 2026 | 70.20 | 73.20 | 70.10 | 73.00 | 72.93 | 1.39% | 469,131 |
| Jul 28, 2026 | 70.50 | 73.10 | 70.00 | 72.00 | 71.93 | -0.41% | 1,279,665 |
| Jul 27, 2026 | 71.40 | 73.50 | 70.70 | 72.30 | 72.23 | -1.23% | 2,003,850 |
| Jul 24, 2026 | 73.20 | 75.30 | 73.00 | 73.20 | 73.13 | -2.01% | 1,175,807 |
| Jul 23, 2026 | 74.10 | 76.30 | 73.50 | 74.70 | 74.62 | 0.81% | 1,349,596 |
| Jul 22, 2026 | 73.30 | 76.10 | 71.20 | 74.10 | 74.02 | 1.09% | 2,385,717 |
| Jul 21, 2026 | 73.30 | 73.80 | 71.80 | 73.30 | 73.23 | - | 1,459,283 |
| Jul 20, 2026 | 74.10 | 75.40 | 72.60 | 73.30 | 73.23 | -0.54% | 2,048,310 |
| Jul 17, 2026 | 73.00 | 74.00 | 72.30 | 73.70 | 73.63 | - | 642,813 |
| Jul 16, 2026 | 70.50 | 74.10 | 70.50 | 73.70 | 73.63 | 1.52% | 898,871 |
| Jul 15, 2026 | 74.80 | 74.80 | 71.94 | 72.60 | 72.53 | 0.41% | 692,759 |
| Jul 14, 2026 | 72.70 | 74.20 | 70.90 | 72.30 | 72.23 | 1.83% | 649,924 |
| Jul 13, 2026 | 70.00 | 72.90 | 70.00 | 71.00 | 70.93 | 0.57% | 698,652 |
| Jul 10, 2026 | 71.70 | 73.60 | 70.30 | 70.60 | 70.53 | -3.16% | 1,438,800 |
| Jul 9, 2026 | 73.20 | 75.80 | 72.50 | 72.90 | 72.83 | -1.35% | 567,215 |
| Jul 8, 2026 | 74.00 | 75.50 | 72.90 | 73.90 | 73.82 | 0.14% | 799,901 |
| Jul 7, 2026 | 78.30 | 78.30 | 73.40 | 73.80 | 73.72 | -1.47% | 1,484,743 |
| Jul 6, 2026 | 74.20 | 76.00 | 73.35 | 74.90 | 74.82 | 0.67% | 738,887 |
| Jul 3, 2026 | 77.30 | 77.30 | 72.90 | 74.40 | 74.32 | 1.36% | 931,673 |
| Jul 2, 2026 | 70.90 | 74.50 | 69.60 | 73.40 | 73.33 | 2.80% | 1,748,688 |
| Jul 1, 2026 | 70.60 | 72.90 | 69.20 | 71.40 | 71.33 | 2.44% | 578,460 |
| Jun 30, 2026 | 69.90 | 71.20 | 68.80 | 69.70 | 69.63 | -0.14% | 1,107,169 |
| Jun 29, 2026 | 73.60 | 73.60 | 69.40 | 69.80 | 69.73 | -1.55% | 1,181,659 |
| Jun 26, 2026 | 70.40 | 73.00 | 67.70 | 70.90 | 70.83 | 2.16% | 1,755,320 |
| Jun 25, 2026 | 70.00 | 70.40 | 67.90 | 69.40 | 69.33 | -0.43% | 747,063 |
| Jun 24, 2026 | 70.00 | 71.50 | 68.30 | 69.70 | 69.63 | -1.69% | 1,377,647 |
| Jun 23, 2026 | 70.00 | 72.40 | 68.10 | 70.90 | 70.83 | 1.29% | 1,405,841 |
| Jun 22, 2026 | 69.70 | 70.70 | 68.20 | 70.00 | 69.93 | - | 1,326,411 |