Riverstone Energy Limited (LON:RSE)
London · Delayed Price · Currency is GBP · Price in GBX 565.00
-3.00 (-0.53%)
Jul 17, 2026, 12:05 PM GMT
Riverstone Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 584.92 | 584.92 | 565.00 | 568.00 | 568.00 | - | 105 |
| Jul 15, 2026 | 566.00 | 586.00 | 566.00 | 568.00 | 568.00 | -0.35% | 9 |
| Jul 14, 2026 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 0.35% | 2,674 |
| Jul 13, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - | - |
| Jul 10, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - | - |
| Jul 9, 2026 | 550.00 | 550.00 | 550.00 | 568.00 | 568.00 | -1.05% | - |
| Jul 8, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -1.71% | - |
| Jul 7, 2026 | 575.00 | 575.00 | 575.00 | 584.00 | 584.00 | 1.74% | 500 |
| Jul 6, 2026 | 575.00 | 575.04 | 575.00 | 574.00 | 574.00 | -0.86% | 260 |
| Jul 3, 2026 | 600.00 | 610.00 | 575.00 | 579.00 | 579.00 | 2.48% | 2,304 |
| Jul 2, 2026 | 560.00 | 560.00 | 560.00 | 565.00 | 565.00 | -1.74% | 195 |
| Jul 1, 2026 | 588.00 | 560.00 | 560.00 | 575.00 | 575.00 | 1.77% | 84 |
| Jun 30, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.35% | - |
| Jun 29, 2026 | 590.00 | 590.00 | 544.00 | 567.00 | 567.00 | 0.18% | 1 |
| Jun 26, 2026 | 585.00 | 585.00 | 585.00 | 566.00 | 566.00 | 0.18% | 1,127 |
| Jun 25, 2026 | 540.00 | 552.00 | 540.00 | 565.00 | 565.00 | - | 2,153 |
| Jun 24, 2026 | 575.90 | 575.90 | 545.00 | 565.00 | 565.00 | 0.89% | 3,685 |
| Jun 23, 2026 | 562.00 | 574.00 | 546.00 | 560.00 | 560.00 | -1.23% | 1,005 |
| Jun 22, 2026 | 576.60 | 576.60 | 556.11 | 567.00 | 567.00 | 3.09% | 2,349 |
| Jun 19, 2026 | 550.00 | 588.00 | 550.00 | 550.00 | 550.00 | -1.79% | 179,871 |
| Jun 18, 2026 | 560.00 | 569.60 | 560.00 | 560.00 | 560.00 | 1.08% | 12,117 |
| Jun 17, 2026 | 554.00 | 577.00 | 554.00 | 554.00 | 554.00 | -2.29% | 4,633 |
| Jun 16, 2026 | 572.00 | 572.00 | 554.00 | 567.00 | 567.00 | 1.98% | 13,633 |
| Jun 15, 2026 | 572.00 | 590.00 | 554.00 | 556.00 | 556.00 | -2.80% | 5,324 |
| Jun 12, 2026 | 554.00 | 576.00 | 554.00 | 572.00 | 572.00 | 3.25% | 14,841 |
| Jun 11, 2026 | 556.00 | 570.00 | 548.00 | 554.00 | 554.00 | -1.77% | 7,475 |
| Jun 10, 2026 | 569.00 | 569.00 | 553.00 | 564.00 | 564.00 | 0.27% | 8,610 |
| Jun 9, 2026 | 569.00 | 575.00 | 560.00 | 562.50 | 562.50 | -0.88% | 2,018 |
| Jun 8, 2026 | 552.93 | 585.00 | 552.93 | 567.50 | 567.50 | -0.44% | 9,093 |
| Jun 5, 2026 | 540.00 | 578.00 | 540.00 | 570.00 | 570.00 | 1.33% | 7,005 |
| Jun 4, 2026 | 555.00 | 587.00 | 545.00 | 562.50 | 562.50 | -0.44% | 18,523 |
| Jun 3, 2026 | 555.00 | 587.50 | 554.50 | 565.00 | 565.00 | -1.31% | 3,433 |
| Jun 2, 2026 | 555.54 | 587.50 | 550.00 | 572.50 | 572.50 | - | 804 |
| Jun 1, 2026 | 565.00 | 590.00 | 550.00 | 572.50 | 572.50 | - | 10,025 |
| May 29, 2026 | 595.00 | 595.00 | 576.10 | 572.50 | 572.50 | - | 789 |
| May 28, 2026 | 595.00 | 595.00 | 550.00 | 572.50 | 572.50 | -2.55% | 1,036 |
| May 27, 2026 | 550.00 | 595.00 | 550.00 | 587.50 | 587.50 | 1.29% | 2,648 |
| May 26, 2026 | 595.00 | 590.00 | 590.00 | 580.00 | 580.00 | 1.31% | 3,563 |
| May 22, 2026 | 595.00 | 595.00 | 595.00 | 572.50 | 572.50 | - | 975 |
| May 21, 2026 | 595.00 | 595.00 | 576.00 | 572.50 | 572.50 | - | 6,065 |
| May 20, 2026 | 595.00 | 600.00 | 571.00 | 572.50 | 572.50 | -3.38% | 1,389 |
| May 19, 2026 | 600.00 | 610.00 | 582.04 | 592.50 | 592.50 | -0.84% | 14,937 |
| May 18, 2026 | 600.00 | 610.00 | 568.75 | 597.50 | 597.50 | -0.42% | 2,726 |
| May 15, 2026 | 590.00 | 600.00 | 565.00 | 600.00 | 600.00 | 6.19% | 12,844 |
| May 14, 2026 | 600.00 | 600.00 | 567.25 | 565.00 | 565.00 | -0.88% | 1,810 |
| May 13, 2026 | 570.00 | 586.06 | 570.00 | 570.00 | 570.00 | - | 13,358 |
| May 12, 2026 | 575.00 | 584.60 | 565.00 | 570.00 | 570.00 | -0.87% | 3,381 |
| May 11, 2026 | 568.50 | 569.03 | 568.50 | 575.00 | 575.00 | -0.43% | 217 |
| May 8, 2026 | 600.00 | 600.00 | 575.00 | 577.50 | 577.50 | 0.87% | 18,246 |
| May 7, 2026 | 587.00 | 598.90 | 572.00 | 572.50 | 572.50 | -2.55% | 358 |