Rockhopper Exploration plc (AIM:RKH)
London
· Delayed Price · Currency is GBP · Price in GBX 84.00
+1.40 (1.69%)
At close: Dec 5, 2025
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.00 | 84.80 | 81.80 | 84.00 | 84.00 | 1.69% | 1,257,371 |
| Dec 4, 2025 | 82.00 | 85.00 | 81.20 | 82.60 | 82.60 | 1.23% | 2,349,187 |
| Dec 3, 2025 | 76.20 | 82.00 | 76.20 | 81.60 | 81.60 | 7.09% | 2,619,797 |
| Dec 2, 2025 | 77.60 | 78.00 | 75.00 | 76.20 | 76.20 | 1.06% | 1,015,271 |
| Dec 1, 2025 | 73.00 | 76.40 | 73.00 | 75.40 | 75.40 | - | 776,618 |
| Nov 28, 2025 | 74.20 | 76.60 | 72.60 | 75.40 | 75.40 | 3.29% | 1,384,973 |
| Nov 27, 2025 | 74.00 | 74.20 | 71.60 | 73.00 | 73.00 | -1.62% | 1,536,224 |
| Nov 26, 2025 | 71.60 | 74.60 | 70.60 | 74.20 | 74.20 | 3.63% | 6,644,409 |
| Nov 25, 2025 | 77.20 | 77.20 | 69.60 | 71.60 | 71.60 | -7.25% | 8,361,684 |
| Nov 24, 2025 | 78.00 | 79.80 | 75.60 | 77.20 | 77.20 | -2.28% | 2,039,534 |
| Nov 21, 2025 | 83.60 | 85.00 | 78.60 | 79.00 | 79.00 | -7.06% | 3,257,843 |
| Nov 20, 2025 | 82.60 | 87.40 | 82.60 | 85.00 | 85.00 | -0.93% | 2,667,427 |
| Nov 19, 2025 | 79.20 | 86.20 | 79.15 | 85.80 | 85.80 | 7.79% | 3,359,713 |
| Nov 18, 2025 | 81.00 | 82.00 | 79.10 | 79.60 | 79.60 | -3.40% | 1,302,137 |
| Nov 17, 2025 | 81.40 | 83.80 | 81.00 | 82.40 | 82.40 | 4.04% | 3,492,107 |
| Nov 14, 2025 | 78.80 | 80.20 | 76.20 | 79.20 | 79.20 | -1.00% | 2,296,933 |
| Nov 13, 2025 | 78.60 | 82.80 | 78.60 | 80.00 | 80.00 | -2.68% | 1,904,702 |
| Nov 12, 2025 | 79.20 | 82.60 | 79.20 | 82.20 | 82.20 | 3.27% | 913,328 |
| Nov 11, 2025 | 80.40 | 81.60 | 79.20 | 79.60 | 79.60 | -1.00% | 725,513 |
| Nov 10, 2025 | 78.80 | 82.60 | 78.80 | 80.40 | 80.40 | 1.01% | 1,239,538 |
| Nov 7, 2025 | 79.20 | 82.20 | 78.60 | 79.60 | 79.60 | -0.75% | 1,278,174 |
| Nov 6, 2025 | 81.80 | 87.00 | 79.20 | 80.20 | 80.20 | -0.50% | 4,155,052 |
| Nov 5, 2025 | 80.40 | 82.00 | 77.99 | 80.60 | 80.60 | -0.74% | 1,846,999 |
| Nov 4, 2025 | 80.20 | 81.60 | 79.55 | 81.20 | 81.20 | 0.25% | 1,090,082 |
| Nov 3, 2025 | 82.40 | 83.40 | 79.60 | 81.00 | 81.00 | -1.46% | 1,324,579 |
| Oct 31, 2025 | 81.60 | 83.00 | 79.60 | 82.20 | 82.20 | 2.75% | 2,177,576 |
| Oct 30, 2025 | 76.80 | 81.40 | 74.80 | 80.00 | 80.00 | 3.90% | 2,470,255 |
| Oct 29, 2025 | 75.60 | 77.80 | 75.60 | 77.00 | 77.00 | 2.12% | 2,098,072 |
| Oct 28, 2025 | 78.40 | 78.40 | 74.60 | 75.40 | 75.40 | -3.08% | 2,274,853 |
| Oct 27, 2025 | 75.40 | 78.20 | 75.20 | 77.80 | 77.80 | 3.46% | 1,881,467 |
| Oct 24, 2025 | 77.00 | 77.80 | 74.20 | 75.20 | 75.20 | -1.05% | 2,284,265 |
| Oct 23, 2025 | 74.00 | 78.60 | 74.00 | 76.00 | 76.00 | 4.11% | 4,231,159 |
| Oct 22, 2025 | 75.20 | 77.00 | 73.00 | 73.00 | 73.00 | -2.67% | 977,113 |
| Oct 21, 2025 | 76.40 | 77.60 | 74.00 | 75.00 | 75.00 | -1.32% | 20,332,620 |
| Oct 20, 2025 | 75.60 | 78.86 | 73.92 | 76.00 | 76.00 | 2.43% | 1,536,331 |
| Oct 17, 2025 | 75.00 | 76.80 | 72.40 | 74.20 | 74.20 | -2.88% | 2,471,321 |
| Oct 16, 2025 | 76.80 | 78.60 | 72.92 | 76.40 | 76.40 | -2.05% | 2,642,576 |
| Oct 15, 2025 | 73.40 | 80.00 | 73.40 | 78.00 | 78.00 | 3.17% | 1,908,658 |
| Oct 14, 2025 | 78.60 | 78.60 | 74.06 | 75.60 | 75.60 | -3.57% | 1,718,317 |
| Oct 13, 2025 | 76.60 | 78.40 | 74.77 | 78.40 | 78.40 | 3.98% | 2,377,672 |
| Oct 10, 2025 | 74.80 | 76.00 | 72.20 | 75.40 | 75.40 | 1.89% | 1,173,376 |
| Oct 9, 2025 | 74.00 | 75.40 | 72.20 | 74.00 | 74.00 | - | 2,304,580 |
| Oct 8, 2025 | 74.40 | 75.60 | 72.40 | 74.00 | 74.00 | 1.37% | 895,868 |
| Oct 7, 2025 | 74.40 | 75.00 | 70.20 | 73.00 | 73.00 | -0.82% | 1,349,258 |
| Oct 6, 2025 | 73.00 | 77.20 | 72.66 | 73.60 | 73.60 | 0.55% | 2,797,516 |
| Oct 3, 2025 | 72.80 | 76.00 | 70.20 | 73.20 | 73.20 | 0.27% | 1,957,726 |
| Oct 2, 2025 | 74.80 | 76.60 | 72.60 | 73.00 | 73.00 | -3.69% | 752,378 |
| Oct 1, 2025 | 76.80 | 78.00 | 74.20 | 75.80 | 75.80 | - | 1,299,339 |
| Sep 30, 2025 | 75.40 | 77.00 | 73.60 | 75.80 | 75.80 | 0.53% | 1,101,453 |
| Sep 29, 2025 | 71.00 | 76.80 | 70.40 | 75.40 | 75.40 | 3.01% | 2,182,947 |
| Sep 26, 2025 | 76.00 | 76.00 | 70.38 | 73.20 | 73.20 | - | 2,359,994 |
| Sep 25, 2025 | 75.60 | 76.60 | 73.00 | 73.20 | 73.20 | -3.43% | 1,431,046 |
| Sep 24, 2025 | 72.00 | 75.80 | 70.20 | 75.80 | 75.80 | 4.70% | 1,125,539 |
| Sep 23, 2025 | 74.20 | 75.20 | 70.80 | 72.40 | 72.40 | -1.90% | 1,938,508 |
| Sep 22, 2025 | 77.20 | 79.00 | 72.00 | 73.80 | 73.80 | -4.40% | 2,803,894 |
| Sep 19, 2025 | 79.60 | 79.60 | 74.92 | 77.20 | 77.20 | -0.26% | 974,532 |
| Sep 18, 2025 | 74.20 | 78.00 | 72.60 | 77.40 | 77.40 | 3.48% | 2,454,757 |
| Sep 17, 2025 | 76.00 | 78.40 | 73.60 | 74.80 | 74.80 | -1.58% | 5,923,738 |
| Sep 16, 2025 | 72.80 | 76.60 | 66.80 | 76.00 | 76.00 | 3.54% | 10,578,080 |
| Sep 15, 2025 | 76.20 | 78.20 | 73.00 | 73.40 | 73.40 | -4.43% | 2,763,249 |
| Sep 12, 2025 | 79.20 | 79.20 | 75.00 | 76.80 | 76.80 | -2.54% | 2,365,876 |
| Sep 11, 2025 | 82.00 | 82.41 | 77.20 | 78.80 | 78.80 | -3.90% | 3,199,043 |
| Sep 10, 2025 | 82.80 | 85.00 | 80.20 | 82.00 | 82.00 | -1.20% | 2,301,049 |
| Sep 9, 2025 | 85.40 | 87.30 | 82.40 | 83.00 | 83.00 | -3.26% | 2,810,001 |
| Sep 8, 2025 | 89.00 | 89.40 | 83.40 | 85.80 | 85.80 | -2.28% | 5,538,499 |
| Sep 5, 2025 | 87.00 | 91.60 | 84.20 | 87.80 | 87.80 | 0.92% | 4,844,059 |
| Sep 4, 2025 | 77.40 | 89.80 | 76.32 | 87.00 | 87.00 | 12.99% | 8,828,642 |
| Sep 3, 2025 | 77.60 | 78.40 | 75.60 | 77.00 | 77.00 | -0.52% | 1,048,461 |
| Sep 2, 2025 | 78.00 | 78.40 | 76.00 | 77.40 | 77.40 | - | 1,362,696 |
| Sep 1, 2025 | 80.20 | 82.00 | 75.60 | 77.40 | 77.40 | -3.25% | 3,774,090 |
| Aug 29, 2025 | 76.00 | 80.80 | 73.80 | 80.00 | 80.00 | 6.95% | 5,882,582 |
| Aug 28, 2025 | 72.60 | 76.00 | 72.60 | 74.80 | 74.80 | - | 4,360,143 |
| Aug 27, 2025 | 74.00 | 75.80 | 72.60 | 74.80 | 74.80 | 0.27% | 1,353,232 |
| Aug 26, 2025 | 75.00 | 76.20 | 73.00 | 74.60 | 74.60 | 2.47% | 2,483,097 |
| Aug 22, 2025 | 75.20 | 76.40 | 71.60 | 72.80 | 72.80 | -4.21% | 1,657,549 |
| Aug 21, 2025 | 70.40 | 76.00 | 70.40 | 76.00 | 76.00 | 5.56% | 2,675,501 |
| Aug 20, 2025 | 71.80 | 73.60 | 71.20 | 72.00 | 72.00 | - | 1,104,003 |
| Aug 19, 2025 | 74.00 | 74.00 | 70.73 | 72.00 | 72.00 | -1.64% | 2,110,227 |
| Aug 18, 2025 | 74.40 | 76.00 | 72.40 | 73.20 | 73.20 | -1.88% | 1,752,625 |
| Aug 15, 2025 | 75.40 | 76.60 | 73.20 | 74.60 | 74.60 | - | 557,112 |
| Aug 14, 2025 | 73.60 | 76.40 | 73.00 | 74.60 | 74.60 | 0.54% | 1,060,445 |
| Aug 13, 2025 | 76.20 | 77.60 | 73.60 | 74.20 | 74.20 | -2.88% | 1,460,237 |
| Aug 12, 2025 | 74.20 | 77.40 | 74.00 | 76.40 | 76.40 | 1.87% | 1,201,481 |
| Aug 11, 2025 | 74.20 | 77.00 | 74.00 | 75.00 | 75.00 | -1.83% | 1,872,544 |
| Aug 8, 2025 | 77.00 | 78.60 | 75.33 | 76.40 | 76.40 | -1.29% | 1,326,178 |
| Aug 7, 2025 | 77.40 | 78.80 | 74.60 | 77.40 | 77.40 | 0.52% | 2,330,809 |
| Aug 6, 2025 | 74.00 | 77.00 | 73.00 | 77.00 | 77.00 | 3.49% | 1,255,312 |
| Aug 5, 2025 | 75.60 | 77.60 | 73.20 | 74.40 | 74.40 | -0.80% | 2,556,508 |
| Aug 4, 2025 | 76.60 | 78.20 | 73.20 | 75.00 | 75.00 | -1.06% | 5,727,657 |
| Aug 1, 2025 | 76.40 | 79.80 | 73.80 | 75.80 | 75.80 | -2.32% | 4,832,800 |
| Jul 31, 2025 | 61.80 | 79.80 | 60.00 | 77.60 | 77.60 | 8.38% | 17,945,500 |
| Jul 30, 2025 | 73.40 | 74.60 | 70.00 | 71.60 | 71.60 | -2.98% | 2,923,463 |
| Jul 29, 2025 | 73.20 | 76.80 | 72.58 | 73.80 | 73.80 | - | 4,668,090 |
| Jul 28, 2025 | 64.60 | 74.60 | 64.00 | 73.80 | 73.80 | 14.24% | 7,970,478 |
| Jul 25, 2025 | 64.00 | 64.80 | 62.60 | 64.60 | 64.60 | 2.87% | 932,769 |
| Jul 24, 2025 | 64.00 | 65.40 | 62.80 | 62.80 | 62.80 | -1.88% | 777,768 |
| Jul 23, 2025 | 63.40 | 65.60 | 63.40 | 64.00 | 64.00 | 0.95% | 1,211,093 |
| Jul 22, 2025 | 65.00 | 67.00 | 62.20 | 63.40 | 63.40 | -3.65% | 2,753,569 |
| Jul 21, 2025 | 67.60 | 67.80 | 64.60 | 65.80 | 65.80 | 0.30% | 1,688,275 |
| Jul 18, 2025 | 65.60 | 68.80 | 65.00 | 65.60 | 65.60 | 0.31% | 3,778,494 |