Rockhopper Exploration plc (AIM:RKH)
London
· Delayed Price · Currency is GBP · Price in GBX 84.20
+0.40 (0.48%)
Apr 29, 2026, 8:55 AM GMT
Rockhopper Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.60 | 84.90 | 81.28 | 83.80 | 83.80 | 0.96% | 1,921,347 |
| Apr 27, 2026 | 83.10 | 84.20 | 81.55 | 83.00 | 83.00 | -0.48% | 3,998,408 |
| Apr 24, 2026 | 86.90 | 88.90 | 82.30 | 83.40 | 83.40 | -4.58% | 3,482,197 |
| Apr 23, 2026 | 89.00 | 91.00 | 86.00 | 87.40 | 87.40 | -1.80% | 2,040,563 |
| Apr 22, 2026 | 87.60 | 90.60 | 86.50 | 89.00 | 89.00 | 2.89% | 5,974,389 |
| Apr 21, 2026 | 87.00 | 87.50 | 83.80 | 86.50 | 86.50 | 2.98% | 2,707,025 |
| Apr 20, 2026 | 82.60 | 84.00 | 80.30 | 84.00 | 84.00 | 5.40% | 2,772,469 |
| Apr 17, 2026 | 85.00 | 85.00 | 79.70 | 79.70 | 79.70 | -5.46% | 2,528,818 |
| Apr 16, 2026 | 82.50 | 85.00 | 82.50 | 84.30 | 84.30 | 1.57% | 1,226,313 |
| Apr 15, 2026 | 83.90 | 84.90 | 82.07 | 83.00 | 83.00 | -0.24% | 1,259,158 |
| Apr 14, 2026 | 87.00 | 87.00 | 82.90 | 83.20 | 83.20 | -2.23% | 1,755,694 |
| Apr 13, 2026 | 82.50 | 87.70 | 82.50 | 85.10 | 85.10 | 0.47% | 1,621,900 |
| Apr 10, 2026 | 89.00 | 89.00 | 83.90 | 84.70 | 84.70 | -2.08% | 1,339,644 |
| Apr 9, 2026 | 87.90 | 87.90 | 84.50 | 86.50 | 86.50 | 2.98% | 2,215,729 |
| Apr 8, 2026 | 86.30 | 88.10 | 81.37 | 84.00 | 84.00 | -5.08% | 3,887,510 |
| Apr 7, 2026 | 88.00 | 91.10 | 85.60 | 88.50 | 88.50 | -1.23% | 4,711,408 |
| Apr 2, 2026 | 77.20 | 89.60 | 77.20 | 89.60 | 89.60 | 15.46% | 9,569,991 |
| Apr 1, 2026 | 77.80 | 78.80 | 76.20 | 77.60 | 77.60 | -1.52% | 1,415,897 |
| Mar 31, 2026 | 75.00 | 79.60 | 75.00 | 78.80 | 78.80 | 2.34% | 2,439,207 |
| Mar 30, 2026 | 75.00 | 78.00 | 74.60 | 77.00 | 77.00 | 2.94% | 4,385,171 |
| Mar 27, 2026 | 75.00 | 76.60 | 73.60 | 74.80 | 74.80 | -0.80% | 1,637,702 |
| Mar 26, 2026 | 75.60 | 76.60 | 73.80 | 75.40 | 75.40 | 1.07% | 1,215,476 |
| Mar 25, 2026 | 74.00 | 76.80 | 72.00 | 74.60 | 74.60 | 0.81% | 3,086,667 |
| Mar 24, 2026 | 75.00 | 75.00 | 71.40 | 74.00 | 74.00 | 0.54% | 2,192,612 |
| Mar 23, 2026 | 72.80 | 75.00 | 71.36 | 73.60 | 73.60 | -1.60% | 4,585,530 |
| Mar 20, 2026 | 77.80 | 78.60 | 71.60 | 74.80 | 74.80 | -4.35% | 2,718,930 |
| Mar 19, 2026 | 74.00 | 79.01 | 71.00 | 78.20 | 78.20 | 8.01% | 10,085,450 |
| Mar 18, 2026 | 69.20 | 73.40 | 69.20 | 72.40 | 72.40 | 2.84% | 2,228,409 |
| Mar 17, 2026 | 72.20 | 72.20 | 69.00 | 70.40 | 70.40 | 1.15% | 1,375,534 |
| Mar 16, 2026 | 69.40 | 73.40 | 69.40 | 69.60 | 69.60 | -1.97% | 1,677,072 |
| Mar 13, 2026 | 72.00 | 72.60 | 68.60 | 71.00 | 71.00 | -2.47% | 1,516,232 |
| Mar 12, 2026 | 74.00 | 74.60 | 71.80 | 72.80 | 72.80 | -1.09% | 1,753,436 |
| Mar 11, 2026 | 72.00 | 74.00 | 69.60 | 73.60 | 73.60 | 4.25% | 3,068,305 |
| Mar 10, 2026 | 71.00 | 73.40 | 70.20 | 70.60 | 70.60 | -2.49% | 1,804,347 |
| Mar 9, 2026 | 70.00 | 75.00 | 70.00 | 72.40 | 72.40 | 0.56% | 3,536,296 |
| Mar 6, 2026 | 70.00 | 73.00 | 68.80 | 72.00 | 72.00 | 2.56% | 2,427,101 |
| Mar 5, 2026 | 71.00 | 71.10 | 69.40 | 70.20 | 70.20 | - | 1,050,472 |
| Mar 4, 2026 | 71.60 | 72.80 | 68.00 | 70.20 | 70.20 | -3.57% | 3,323,758 |
| Mar 3, 2026 | 75.00 | 75.80 | 71.60 | 72.80 | 72.80 | -1.62% | 1,940,107 |
| Mar 2, 2026 | 72.00 | 76.20 | 70.40 | 74.00 | 74.00 | 5.11% | 6,713,477 |
| Feb 27, 2026 | 73.80 | 73.80 | 69.20 | 70.40 | 70.40 | -0.28% | 1,974,355 |
| Feb 26, 2026 | 69.20 | 71.80 | 69.20 | 70.60 | 70.60 | -0.56% | 1,295,239 |
| Feb 25, 2026 | 71.80 | 72.40 | 69.73 | 71.00 | 71.00 | -0.28% | 1,901,729 |
| Feb 24, 2026 | 71.80 | 71.80 | 69.80 | 71.20 | 71.20 | 0.85% | 885,978 |
| Feb 23, 2026 | 72.00 | 73.40 | 70.00 | 70.60 | 70.60 | -1.94% | 1,755,196 |
| Feb 20, 2026 | 75.00 | 75.80 | 71.60 | 72.00 | 72.00 | -3.49% | 1,100,892 |
| Feb 19, 2026 | 73.80 | 74.80 | 72.29 | 74.60 | 74.60 | 1.63% | 4,486,089 |
| Feb 18, 2026 | 70.80 | 74.20 | 69.60 | 73.40 | 73.40 | 3.97% | 2,460,231 |
| Feb 17, 2026 | 69.40 | 71.00 | 69.40 | 70.60 | 70.60 | - | 1,004,495 |
| Feb 16, 2026 | 72.00 | 72.00 | 69.20 | 70.60 | 70.60 | 0.28% | 1,010,953 |
| Feb 13, 2026 | 69.60 | 70.40 | 68.00 | 70.40 | 70.40 | 3.53% | 1,206,920 |
| Feb 12, 2026 | 70.60 | 72.00 | 68.00 | 68.00 | 68.00 | -3.68% | 2,172,196 |
| Feb 11, 2026 | 71.00 | 72.00 | 69.80 | 70.60 | 70.60 | 0.28% | 1,198,665 |
| Feb 10, 2026 | 70.80 | 72.20 | 69.60 | 70.40 | 70.40 | -2.49% | 1,346,804 |
| Feb 9, 2026 | 70.60 | 72.80 | 70.15 | 72.20 | 72.20 | 0.28% | 1,612,133 |
| Feb 6, 2026 | 72.00 | 73.20 | 71.60 | 72.00 | 72.00 | -1.37% | 2,273,637 |
| Feb 5, 2026 | 71.40 | 74.40 | 71.00 | 73.00 | 73.00 | 0.55% | 1,820,798 |
| Feb 4, 2026 | 74.60 | 74.80 | 71.00 | 72.60 | 72.60 | -2.68% | 2,310,182 |
| Feb 3, 2026 | 72.80 | 74.60 | 70.66 | 74.60 | 74.60 | 2.19% | 4,606,374 |
| Feb 2, 2026 | 69.20 | 73.40 | 68.17 | 73.00 | 73.00 | 3.40% | 2,903,872 |
| Jan 30, 2026 | 68.20 | 70.60 | 68.20 | 70.60 | 70.60 | 0.86% | 2,817,963 |
| Jan 29, 2026 | 70.60 | 72.00 | 69.40 | 70.00 | 70.00 | -1.41% | 1,977,425 |
| Jan 28, 2026 | 73.00 | 74.80 | 70.46 | 71.00 | 71.00 | -2.20% | 2,423,561 |
| Jan 27, 2026 | 72.80 | 72.60 | 70.00 | 72.60 | 72.60 | 2.25% | 1,620,784 |
| Jan 26, 2026 | 74.60 | 75.60 | 70.60 | 71.00 | 71.00 | -4.31% | 3,239,039 |
| Jan 23, 2026 | 75.40 | 77.20 | 72.40 | 74.20 | 74.20 | -0.54% | 2,772,378 |
| Jan 22, 2026 | 75.00 | 77.20 | 73.20 | 74.60 | 74.60 | 1.36% | 2,131,256 |
| Jan 21, 2026 | 71.80 | 75.20 | 71.00 | 73.60 | 73.60 | 6.67% | 7,711,708 |
| Jan 20, 2026 | 68.80 | 70.00 | 67.20 | 69.00 | 69.00 | -0.58% | 1,298,786 |
| Jan 19, 2026 | 72.00 | 72.40 | 68.60 | 69.40 | 69.40 | -0.86% | 1,361,196 |
| Jan 16, 2026 | 67.40 | 70.80 | 65.60 | 70.00 | 70.00 | 4.48% | 2,277,835 |
| Jan 15, 2026 | 67.00 | 68.20 | 65.80 | 67.00 | 67.00 | -1.47% | 1,873,061 |
| Jan 14, 2026 | 69.80 | 69.80 | 65.40 | 68.00 | 68.00 | 0.59% | 2,198,790 |
| Jan 13, 2026 | 67.20 | 68.80 | 65.40 | 67.60 | 67.60 | 1.50% | 1,810,238 |
| Jan 12, 2026 | 71.60 | 72.00 | 66.60 | 66.60 | 66.60 | -6.72% | 7,001,407 |
| Jan 9, 2026 | 72.00 | 72.00 | 69.20 | 71.40 | 71.40 | 0.56% | 2,983,166 |
| Jan 8, 2026 | 70.80 | 71.75 | 69.00 | 71.00 | 71.00 | - | 5,071,980 |
| Jan 7, 2026 | 74.00 | 74.00 | 69.20 | 71.00 | 71.00 | -4.05% | 3,549,138 |
| Jan 6, 2026 | 73.00 | 74.00 | 70.40 | 74.00 | 74.00 | 3.64% | 5,501,427 |
| Jan 5, 2026 | 73.00 | 73.80 | 69.40 | 71.40 | 71.40 | -0.83% | 2,824,239 |
| Jan 2, 2026 | 71.80 | 73.40 | 70.60 | 72.00 | 72.00 | 2.56% | 1,712,482 |
| Dec 31, 2025 | 71.40 | 72.20 | 69.00 | 70.20 | 70.20 | -1.40% | 1,186,230 |
| Dec 30, 2025 | 67.80 | 72.00 | 67.49 | 71.20 | 71.20 | 3.19% | 2,431,875 |
| Dec 29, 2025 | 74.20 | 74.20 | 67.80 | 69.00 | 69.00 | -4.17% | 5,213,535 |
| Dec 24, 2025 | 72.20 | 73.40 | 71.00 | 72.00 | 72.00 | -0.28% | 402,162 |
| Dec 23, 2025 | 75.60 | 79.00 | 72.20 | 72.20 | 72.20 | -5.25% | 3,361,168 |
| Dec 22, 2025 | 71.60 | 77.00 | 69.27 | 76.20 | 76.20 | 7.93% | 4,830,408 |
| Dec 19, 2025 | 70.40 | 71.80 | 68.00 | 70.60 | 70.25 | 0.28% | 4,075,605 |
| Dec 18, 2025 | 70.40 | 72.40 | 69.60 | 70.40 | 70.05 | -0.56% | 2,123,295 |
| Dec 17, 2025 | 70.80 | 73.80 | 70.60 | 70.80 | 70.45 | 0.57% | 2,820,911 |
| Dec 16, 2025 | 71.80 | 74.11 | 70.00 | 70.40 | 70.05 | -5.38% | 3,935,484 |
| Dec 15, 2025 | 70.20 | 75.60 | 69.40 | 74.40 | 74.03 | 6.90% | 6,787,142 |
| Dec 12, 2025 | 75.40 | 78.20 | 69.60 | 69.60 | 69.25 | -7.20% | 8,839,170 |
| Dec 11, 2025 | 81.60 | 83.40 | 74.00 | 75.00 | 74.63 | -7.64% | 10,504,900 |
| Dec 10, 2025 | 86.60 | 93.32 | 75.00 | 81.20 | 80.80 | -7.09% | 21,113,460 |
| Dec 9, 2025 | 86.60 | 88.80 | 86.20 | 87.40 | 86.96 | 1.39% | 2,631,401 |
| Dec 8, 2025 | 85.20 | 89.00 | 84.40 | 86.20 | 85.77 | 2.62% | 5,911,512 |
| Dec 5, 2025 | 82.00 | 85.00 | 81.80 | 84.00 | 83.58 | 1.69% | 1,257,369 |
| Dec 4, 2025 | 82.00 | 85.00 | 81.20 | 82.60 | 82.19 | 1.23% | 2,499,289 |
| Dec 3, 2025 | 76.20 | 82.00 | 76.20 | 81.60 | 81.19 | 7.09% | 2,619,797 |