Riverstone Energy Ord (RSE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:20PM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 916.00 | 916.00 | 906.44 | 906.89 | 906.89 | 7,170 |
| May 20, 2024 | 918.00 | 918.00 | 904.00 | 914.00 | 914.00 | 6,219 |
| May 17, 2024 | 912.00 | 912.91 | 906.00 | 906.00 | 906.00 | 41,943 |
| May 16, 2024 | 918.00 | 927.94 | 914.60 | 915.00 | 915.00 | 11,913 |
| May 15, 2024 | 920.00 | 929.86 | 915.00 | 916.00 | 916.00 | 5,683 |
| May 14, 2024 | 915.34 | 921.25 | 915.34 | 927.00 | 927.00 | 2,737 |
| May 13, 2024 | 912.00 | 936.00 | 909.18 | 923.00 | 923.00 | 40,229 |
| May 10, 2024 | 910.00 | 924.08 | 910.00 | 910.00 | 910.00 | 7,663 |
| May 09, 2024 | 910.00 | 920.00 | 906.56 | 910.00 | 910.00 | 5,716 |
| May 08, 2024 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | 25,390 |
| May 07, 2024 | 910.00 | 917.50 | 900.00 | 906.00 | 906.00 | 53,481 |
| May 03, 2024 | 912.00 | 915.80 | 912.00 | 912.00 | 912.00 | 26,167 |
| May 02, 2024 | 919.60 | 919.60 | 913.00 | 914.00 | 914.00 | 611 |
| May 01, 2024 | 920.00 | 919.60 | 912.25 | 920.00 | 920.00 | 2,009 |
| Apr 30, 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 21,514 |
| Apr 29, 2024 | 910.00 | 920.00 | 910.00 | 914.00 | 914.00 | 34,209 |
| Apr 26, 2024 | 916.00 | 918.00 | 910.00 | 912.00 | 912.00 | 16,826 |
| Apr 25, 2024 | 914.00 | 919.50 | 912.10 | 908.00 | 908.00 | 4,785 |
| Apr 24, 2024 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | 16,559 |
| Apr 23, 2024 | 920.00 | 920.00 | 911.57 | 917.00 | 917.00 | 7,171 |
| Apr 22, 2024 | 920.00 | 920.00 | 913.50 | 910.00 | 910.00 | 3,055 |
| Apr 19, 2024 | 916.00 | 916.00 | 910.00 | 913.00 | 913.00 | 78,836 |
| Apr 18, 2024 | 918.00 | 918.00 | 913.99 | 916.00 | 916.00 | 1,027 |
| Apr 17, 2024 | 918.00 | 918.00 | 899.32 | 918.00 | 918.00 | 5,204 |
| Apr 16, 2024 | 920.00 | 920.00 | 915.24 | 916.00 | 916.00 | 12,588 |
| Apr 15, 2024 | 916.00 | 920.00 | 913.33 | 920.00 | 920.00 | 30,695 |
| Apr 12, 2024 | 906.00 | 920.00 | 903.00 | 920.00 | 920.00 | 1,817 |
| Apr 11, 2024 | 920.00 | 920.00 | 904.00 | 904.00 | 904.00 | 29,021 |
| Apr 10, 2024 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | 68,801 |
| Apr 09, 2024 | 898.00 | 900.00 | 890.00 | 895.00 | 895.00 | 98,297 |
| Apr 08, 2024 | 894.00 | 906.00 | 890.00 | 894.00 | 894.00 | 199,248 |
| Apr 05, 2024 | 900.00 | 906.00 | 891.57 | 900.00 | 900.00 | 41,495 |
| Apr 04, 2024 | 900.00 | 900.00 | 892.61 | 900.00 | 900.00 | 99,154 |
| Apr 03, 2024 | 884.00 | 920.00 | 884.00 | 894.00 | 894.00 | 104,667 |
| Apr 02, 2024 | 900.00 | 909.00 | 884.00 | 891.00 | 891.00 | 15,294 |
| Mar 28, 2024 | 914.00 | 956.00 | 900.00 | 920.00 | 920.00 | 170,436 |
| Mar 27, 2024 | 952.00 | 1,010.00 | 906.00 | 920.00 | 920.00 | 53,211 |
| Mar 26, 2024 | 1,045.00 | 1,045.00 | 944.00 | 992.00 | 992.00 | 17,191 |
| Mar 25, 2024 | 1,025.00 | 1,025.00 | 928.00 | 964.00 | 964.00 | 5,556 |
| Mar 22, 2024 | 1,025.00 | 1,025.00 | 914.00 | 975.00 | 975.00 | 15,884 |
| Mar 21, 2024 | 990.00 | 990.00 | 896.00 | 961.00 | 961.00 | 11,819 |
| Mar 20, 2024 | 960.00 | 980.00 | 911.00 | 953.00 | 953.00 | 112,510 |
| Mar 19, 2024 | 1,000.00 | 1,000.00 | 911.00 | 934.00 | 934.00 | 2,606 |
| Mar 18, 2024 | 964.00 | 964.00 | 933.25 | 961.00 | 961.00 | 1,569 |
| Mar 15, 2024 | 946.00 | 960.00 | 944.59 | 948.00 | 948.00 | 207,180 |
| Mar 14, 2024 | 936.00 | 953.28 | 934.32 | 951.00 | 951.00 | 13,354 |
| Mar 13, 2024 | 936.00 | 939.76 | 936.00 | 938.00 | 938.00 | 19,014 |
| Mar 12, 2024 | 932.00 | 942.00 | 931.76 | 939.00 | 939.00 | 32,565 |
| Mar 11, 2024 | 926.00 | 938.00 | 920.00 | 934.00 | 934.00 | 37,305 |
| Mar 08, 2024 | 912.00 | 945.30 | 876.91 | 936.00 | 936.00 | 32,704 |
| Mar 07, 2024 | 908.00 | 937.93 | 907.00 | 914.00 | 914.00 | 25,719 |
| Mar 06, 2024 | 930.50 | 933.85 | 927.50 | 929.00 | 929.00 | 5,540 |
| Mar 05, 2024 | 906.00 | 940.00 | 906.00 | 934.00 | 934.00 | 619,441 |
| Mar 04, 2024 | 916.00 | 938.00 | 880.84 | 909.00 | 909.00 | 39,744 |
| Mar 01, 2024 | 938.00 | 940.00 | 916.00 | 916.00 | 916.00 | 319,481 |
| Feb 29, 2024 | 932.00 | 941.00 | 914.52 | 926.00 | 926.00 | 16,316 |
| Feb 28, 2024 | 902.00 | 940.00 | 902.00 | 924.00 | 924.00 | 281,214 |
| Feb 27, 2024 | 936.00 | 936.00 | 904.00 | 904.00 | 904.00 | 10,953 |
| Feb 26, 2024 | 928.00 | 931.60 | 918.00 | 918.00 | 918.00 | 20,835 |
| Feb 23, 2024 | 928.00 | 961.95 | 922.00 | 928.00 | 928.00 | 81,101 |
| Feb 22, 2024 | 936.00 | 936.00 | 910.00 | 910.00 | 910.00 | 20,033 |
| Feb 21, 2024 | 936.00 | 936.00 | 920.00 | 920.00 | 920.00 | 63,785 |
| Feb 20, 2024 | 936.00 | 936.00 | 920.94 | 923.00 | 923.00 | 133,982 |
| Feb 19, 2024 | 942.00 | 942.00 | 923.25 | 921.00 | 921.00 | 103,578 |
| Feb 16, 2024 | 926.00 | 936.67 | 919.22 | 921.00 | 921.00 | 33,909 |
| Feb 15, 2024 | 924.00 | 940.00 | 924.00 | 927.00 | 927.00 | 86,405 |
| Feb 14, 2024 | 924.00 | 940.00 | 909.69 | 924.00 | 924.00 | 138,390 |
| Feb 13, 2024 | 936.00 | 936.00 | 914.00 | 926.00 | 926.00 | 14,225 |
| Feb 12, 2024 | 924.00 | 930.00 | 900.00 | 923.00 | 923.00 | 70,426 |
| Feb 09, 2024 | 920.00 | 924.00 | 884.00 | 924.00 | 924.00 | 209,843 |
| Feb 08, 2024 | 912.00 | 960.00 | 894.00 | 914.00 | 914.00 | 486,893 |
| Feb 07, 2024 | 806.00 | 820.00 | 784.03 | 800.00 | 800.00 | 47,038 |
| Feb 06, 2024 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | 73,312 |
| Feb 05, 2024 | 818.00 | 818.00 | 806.00 | 806.00 | 806.00 | 12,699 |
| Feb 02, 2024 | 810.00 | 819.00 | 806.00 | 818.00 | 818.00 | 8,757 |
| Feb 01, 2024 | 840.00 | 840.00 | 812.80 | 840.00 | 840.00 | 1,800 |
| Jan 31, 2024 | 838.00 | 840.00 | 817.31 | 840.00 | 840.00 | 11,866 |
| Jan 30, 2024 | 831.00 | 836.84 | 816.82 | 838.00 | 838.00 | 1,627 |
| Jan 29, 2024 | 819.50 | 819.50 | 810.00 | 815.00 | 815.00 | 301,009 |
| Jan 26, 2024 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 5,789 |
| Jan 25, 2024 | 824.00 | 840.00 | 822.00 | 830.00 | 830.00 | 1,838 |
| Jan 24, 2024 | 830.00 | 830.00 | 815.00 | 824.00 | 824.00 | 114,332 |
| Jan 23, 2024 | 830.00 | 830.00 | 808.00 | 810.00 | 810.00 | 213,552 |
| Jan 22, 2024 | 834.00 | 834.00 | 818.00 | 821.00 | 821.00 | 7,001 |
| Jan 19, 2024 | 810.00 | 831.06 | 810.00 | 815.00 | 815.00 | 255,081 |
| Jan 18, 2024 | 810.00 | 832.00 | 810.00 | 810.00 | 810.00 | 3,306 |
| Jan 17, 2024 | 824.00 | 834.00 | 810.00 | 834.00 | 834.00 | 11,718 |
| Jan 16, 2024 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 25,734 |
| Jan 15, 2024 | 810.00 | 824.00 | 810.00 | 824.00 | 824.00 | 6,751 |
| Jan 12, 2024 | 810.00 | 824.00 | 801.00 | 810.00 | 810.00 | 253,114 |
| Jan 11, 2024 | 814.00 | 822.00 | 800.00 | 808.00 | 808.00 | 37,030 |
| Jan 10, 2024 | 822.00 | 829.88 | 814.00 | 822.00 | 822.00 | 36,110 |
| Jan 09, 2024 | 830.00 | 830.00 | 810.00 | 827.00 | 827.00 | 10,061 |
| Jan 08, 2024 | 822.00 | 832.80 | 800.00 | 829.00 | 829.00 | 21,752 |
| Jan 05, 2024 | 846.00 | 852.58 | 822.00 | 836.00 | 836.00 | 5,710 |
| Jan 04, 2024 | 848.00 | 848.00 | 823.00 | 835.00 | 835.00 | 24,868 |
| Jan 03, 2024 | 844.00 | 852.66 | 820.00 | 840.00 | 840.00 | 52,568 |
| Jan 02, 2024 | 814.00 | 840.00 | 810.00 | 832.00 | 832.00 | 54,807 |
| Dec 29, 2023 | 809.78 | 809.79 | 806.00 | 801.00 | 801.00 | 3,901 |
| Dec 28, 2023 | 810.00 | 809.20 | 785.48 | 810.00 | 810.00 | 8,970 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.