Richmond Hill Resources PLC (AIM:RHR)
London
· Delayed Price · Currency is GBP · Price in GBX 1.450
-0.050 (-3.33%)
At close: Apr 27, 2026
Richmond Hill Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.50 | 1.44 | 1.32 | 1.45 | 1.45 | -3.33% | 639,677 |
| Apr 24, 2026 | 1.50 | 1.45 | 1.40 | 1.50 | 1.50 | - | 170,529 |
| Apr 23, 2026 | 1.53 | 1.60 | 1.40 | 1.50 | 1.50 | -1.64% | 305,454 |
| Apr 22, 2026 | 1.58 | 1.69 | 1.40 | 1.53 | 1.53 | -3.17% | 305,846 |
| Apr 21, 2026 | 1.58 | 1.70 | 1.45 | 1.58 | 1.58 | - | 1,813,545 |
| Apr 20, 2026 | 1.48 | 1.53 | 1.45 | 1.58 | 1.58 | 6.78% | 1,421,571 |
| Apr 17, 2026 | 1.58 | 1.54 | 1.45 | 1.48 | 1.48 | -6.35% | 268,495 |
| Apr 16, 2026 | 1.60 | 1.62 | 1.46 | 1.58 | 1.58 | -1.56% | 171,976 |
| Apr 15, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,543,020 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.60 | 1.60 | 1.59% | 251,254 |
| Apr 13, 2026 | 1.45 | 1.64 | 1.43 | 1.58 | 1.58 | 8.62% | 406,503 |
| Apr 10, 2026 | 1.73 | 1.72 | 1.40 | 1.45 | 1.45 | -15.94% | 3,758,578 |
| Apr 9, 2026 | 1.80 | 1.77 | 1.66 | 1.73 | 1.73 | -4.17% | 482,831 |
| Apr 8, 2026 | 1.80 | 1.97 | 1.70 | 1.80 | 1.80 | 2.86% | 1,890,642 |
| Apr 7, 2026 | 2.00 | 1.99 | 1.70 | 1.75 | 1.75 | -12.50% | 1,713,872 |
| Apr 2, 2026 | 2.03 | 1.99 | 1.91 | 2.00 | 2.00 | -1.23% | 1,156,786 |
| Apr 1, 2026 | 1.95 | 2.08 | 1.90 | 2.03 | 2.03 | 3.85% | 2,416,753 |
| Mar 31, 2026 | 1.90 | 1.98 | 1.80 | 1.95 | 1.95 | 4.00% | 764,465 |
| Mar 30, 2026 | 1.75 | 1.90 | 1.75 | 1.88 | 1.88 | 7.14% | 1,964,333 |
| Mar 27, 2026 | 1.75 | 1.85 | 1.62 | 1.75 | 1.75 | - | 903,875 |
| Mar 26, 2026 | 1.75 | 1.85 | 1.60 | 1.75 | 1.75 | - | 1,189,141 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.63 | 1.75 | 1.75 | - | 417,007 |
| Mar 24, 2026 | 1.69 | 1.75 | 1.63 | 1.75 | 1.75 | - | 1,574,044 |
| Mar 23, 2026 | 1.65 | 1.75 | 1.60 | 1.75 | 1.75 | 6.06% | 1,382,700 |
| Mar 20, 2026 | 1.80 | 1.85 | 1.64 | 1.65 | 1.65 | -5.71% | 619,650 |
| Mar 19, 2026 | 1.78 | 1.80 | 1.70 | 1.75 | 1.75 | -1.41% | 710,344 |
| Mar 18, 2026 | 1.70 | 1.80 | 1.60 | 1.78 | 1.78 | 4.41% | 1,614,989 |
| Mar 17, 2026 | 1.95 | 1.97 | 1.55 | 1.70 | 1.70 | -12.82% | 1,984,951 |
| Mar 16, 2026 | 2.30 | 2.40 | 1.90 | 1.95 | 1.95 | -15.22% | 1,726,903 |
| Mar 13, 2026 | 2.30 | 2.20 | 2.20 | 2.30 | 2.30 | - | 189,563 |
| Mar 12, 2026 | 2.30 | 2.36 | 2.30 | 2.30 | 2.30 | - | 603,966 |
| Mar 11, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 249,264 |
| Mar 10, 2026 | 2.40 | 2.37 | 2.30 | 2.40 | 2.40 | - | 141,846 |
| Mar 9, 2026 | 2.40 | 2.41 | 2.30 | 2.40 | 2.40 | - | 178,118 |
| Mar 6, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 223,813 |
| Mar 5, 2026 | 2.35 | 2.48 | 2.30 | 2.40 | 2.40 | 2.13% | 219,830 |
| Mar 4, 2026 | 2.35 | 2.37 | 2.30 | 2.35 | 2.35 | - | 290,013 |
| Mar 3, 2026 | 2.40 | 2.46 | 2.25 | 2.35 | 2.35 | -2.08% | 1,090,481 |
| Mar 2, 2026 | 2.60 | 2.65 | 2.30 | 2.40 | 2.40 | -5.88% | 956,903 |
| Feb 27, 2026 | 2.70 | 2.80 | 2.47 | 2.55 | 2.55 | -5.56% | 2,075,067 |
| Feb 26, 2026 | 2.60 | 2.77 | 2.50 | 2.70 | 2.70 | 3.85% | 1,454,686 |
| Feb 25, 2026 | 2.70 | 2.77 | 2.50 | 2.60 | 2.60 | -3.70% | 1,053,767 |
| Feb 24, 2026 | 2.70 | 2.78 | 2.60 | 2.70 | 2.70 | - | 2,174,059 |
| Feb 23, 2026 | 2.80 | 2.77 | 2.55 | 2.70 | 2.70 | -3.57% | 1,551,635 |
| Feb 20, 2026 | 2.80 | 2.83 | 2.70 | 2.80 | 2.80 | - | 1,081,287 |
| Feb 19, 2026 | 2.80 | 2.85 | 2.70 | 2.80 | 2.80 | - | 789,116 |
| Feb 18, 2026 | 2.70 | 2.88 | 2.70 | 2.80 | 2.80 | 3.70% | 3,349,583 |
| Feb 17, 2026 | 2.60 | 2.76 | 2.53 | 2.70 | 2.70 | 3.85% | 1,175,530 |
| Feb 16, 2026 | 2.85 | 2.80 | 2.53 | 2.60 | 2.60 | -8.77% | 1,742,692 |
| Feb 13, 2026 | 2.85 | 2.87 | 2.70 | 2.85 | 2.85 | - | 1,143,225 |
| Feb 12, 2026 | 3.00 | 3.05 | 2.70 | 2.85 | 2.85 | -5.00% | 1,849,710 |
| Feb 11, 2026 | 3.15 | 3.17 | 2.90 | 3.00 | 3.00 | -4.76% | 2,621,983 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.10 | 3.15 | 3.15 | -1.56% | 3,516,355 |
| Feb 9, 2026 | 3.00 | 3.30 | 2.91 | 3.20 | 3.20 | 6.67% | 4,101,496 |
| Feb 6, 2026 | 2.90 | 3.10 | 2.80 | 3.00 | 3.00 | 3.45% | 6,245,097 |
| Feb 5, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 3,390,147 |
| Feb 4, 2026 | 2.65 | 2.90 | 2.63 | 2.90 | 2.90 | 9.43% | 4,467,745 |
| Feb 3, 2026 | 2.50 | 2.69 | 2.50 | 2.65 | 2.65 | 6.00% | 3,339,185 |
| Feb 2, 2026 | 2.55 | 2.60 | 2.40 | 2.50 | 2.50 | -1.96% | 1,349,104 |
| Jan 30, 2026 | 2.80 | 2.70 | 2.50 | 2.55 | 2.55 | -8.93% | 2,966,957 |
| Jan 29, 2026 | 2.65 | 2.88 | 2.60 | 2.80 | 2.80 | 21.74% | 4,440,577 |
| Jan 28, 2026 | 2.75 | 2.74 | 2.30 | 2.30 | 2.30 | -6.12% | 3,992,191 |
| Jan 27, 2026 | 2.45 | 2.58 | 2.22 | 2.45 | 2.45 | - | 1,160,491 |
| Jan 26, 2026 | 2.50 | 2.58 | 2.32 | 2.45 | 2.45 | -2.00% | 664,456 |
| Jan 23, 2026 | 2.35 | 2.60 | 2.34 | 2.50 | 2.50 | 6.38% | 1,314,779 |
| Jan 22, 2026 | 2.45 | 2.48 | 2.23 | 2.35 | 2.35 | -4.08% | 723,971 |
| Jan 21, 2026 | 2.45 | 2.48 | 2.32 | 2.45 | 2.45 | - | 1,023,763 |
| Jan 20, 2026 | 2.20 | 2.50 | 2.08 | 2.45 | 2.45 | 11.36% | 1,408,392 |
| Jan 19, 2026 | 2.05 | 2.40 | 1.85 | 2.20 | 2.20 | 7.32% | 2,644,510 |
| Jan 16, 2026 | 2.25 | 2.15 | 1.90 | 2.05 | 2.05 | -8.89% | 1,670,687 |
| Jan 15, 2026 | 2.25 | 2.18 | 2.00 | 2.25 | 2.25 | - | 365,047 |
| Jan 14, 2026 | 2.25 | 2.25 | 1.80 | 2.25 | 2.25 | - | 1,372,726 |
| Jan 13, 2026 | 2.35 | 2.35 | 2.08 | 2.25 | 2.25 | -4.26% | 1,158,547 |
| Jan 12, 2026 | 2.30 | 2.42 | 2.23 | 2.35 | 2.35 | 2.17% | 1,307,116 |
| Jan 9, 2026 | 1.95 | 2.48 | 1.72 | 2.30 | 2.30 | 17.95% | 1,383,160 |
| Jan 8, 2026 | 2.35 | 2.01 | 1.58 | 1.95 | 1.95 | -17.02% | 1,224,275 |
| Jan 7, 2026 | 2.55 | 2.75 | 2.30 | 2.35 | 2.35 | -7.84% | 3,730,281 |
| Jan 6, 2026 | 2.00 | 2.59 | 2.04 | 2.55 | 2.55 | 27.50% | 6,169,484 |
| Jan 5, 2026 | 1.68 | 2.15 | 1.58 | 2.00 | 2.00 | 19.40% | 4,748,972 |
| Jan 2, 2026 | 1.68 | 1.68 | 1.55 | 1.68 | 1.68 | - | 1,273,520 |
| Dec 31, 2025 | 1.45 | 1.59 | 1.42 | 1.68 | 1.68 | 15.52% | 1,132,548 |
| Dec 30, 2025 | 1.43 | 1.46 | 1.35 | 1.45 | 1.45 | 5.45% | 826,643 |
| Dec 29, 2025 | 1.35 | 1.38 | 1.30 | 1.38 | 1.38 | 1.85% | 1,360,607 |
| Dec 24, 2025 | 1.28 | 1.33 | 1.25 | 1.35 | 1.35 | 5.88% | 440,696 |
| Dec 23, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 587,015 |
| Dec 22, 2025 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 6.25% | 3,971,271 |
| Dec 19, 2025 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 2,110,000 |
| Dec 18, 2025 | 1.15 | 1.18 | 1.18 | 1.15 | 1.15 | 4.55% | 203,967 |
| Dec 17, 2025 | 1.10 | 1.05 | 1.05 | 1.10 | 1.10 | - | 210,095 |
| Dec 16, 2025 | 1.20 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 1,350,000 |
| Dec 15, 2025 | 1.20 | 1.12 | 1.10 | 1.20 | 1.20 | - | 66,797 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 11, 2025 | 1.20 | 1.12 | 1.12 | 1.20 | 1.20 | - | 8,452 |
| Dec 10, 2025 | 1.20 | 1.10 | 1.10 | 1.20 | 1.20 | - | 82,008 |
| Dec 9, 2025 | 1.20 | 1.12 | 1.00 | 1.20 | 1.20 | - | 1,615,132 |
| Dec 8, 2025 | 1.20 | 1.12 | 1.12 | 1.20 | 1.20 | - | 12,282 |
| Dec 5, 2025 | 1.20 | 1.12 | 1.12 | 1.20 | 1.20 | - | 46,024 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 2, 2025 | 1.20 | 1.12 | 1.12 | 1.20 | 1.20 | - | 16,948 |