Skip to main content
Rockfire Resources plc (AIM:ROCK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.186
-0.014 (-7.00%)
Mar 6, 2026, 4:19 PM GMT

Rockfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.200.210.190.200.20-0.99%168,404,272
Mar 4, 20260.190.210.180.200.205.21%46,051,590
Mar 3, 20260.200.200.170.190.19-1.54%113,294,500
Mar 2, 20260.210.220.190.200.20-8.02%91,364,300
Feb 27, 20260.220.230.200.210.21-3.64%47,916,580
Feb 26, 20260.200.230.200.220.2210.00%99,982,480
Feb 25, 20260.210.220.200.200.20-1.96%97,801,660
Feb 24, 20260.200.210.190.200.202.00%22,769,370
Feb 23, 20260.200.210.190.200.202.56%54,900,880
Feb 20, 20260.200.210.190.200.20-2.50%45,472,040
Feb 19, 20260.210.220.190.200.20-3.38%35,942,900
Feb 18, 20260.190.220.190.210.218.95%70,968,580
Feb 17, 20260.210.220.190.190.19-124,991,700
Feb 16, 20260.200.200.180.190.19-5.00%110,785,600
Feb 13, 20260.200.200.200.200.20-3.38%42,180,540
Feb 12, 20260.210.220.200.210.210.98%38,472,710
Feb 11, 20260.200.220.190.210.212.50%95,380,242
Feb 10, 20260.220.200.200.200.20-8.68%147,208,809
Feb 9, 20260.230.240.210.220.22-2.67%112,753,500
Feb 6, 20260.210.240.200.230.234.65%131,023,700
Feb 5, 20260.200.220.220.220.227.50%103,022,693
Feb 4, 20260.190.210.180.200.208.11%117,772,100
Feb 3, 20260.190.200.170.190.19-2.63%65,584,590
Feb 2, 20260.190.200.170.190.19-2.56%107,913,500
Jan 30, 20260.190.210.170.200.205.41%151,605,600
Jan 29, 20260.180.220.170.190.194.52%293,724,400
Jan 28, 20260.180.190.170.180.181.14%178,866,300
Jan 27, 20260.190.210.170.180.18-5.41%271,757,100
Jan 26, 20260.170.200.160.190.1910.78%529,463,300
Jan 23, 20260.150.170.150.170.179.87%419,557,800
Jan 22, 20260.160.160.150.150.15-3.18%74,471,740
Jan 21, 20260.150.160.150.160.164.67%86,161,970
Jan 20, 20260.150.160.140.150.15-326,262,800
Jan 19, 20260.170.180.140.150.15-12.79%150,875,800
Jan 16, 20260.160.180.150.170.179.55%182,161,000
Jan 15, 20260.160.170.140.160.161.29%88,575,430
Jan 14, 20260.140.180.140.160.1613.14%919,409,500
Jan 13, 20260.140.150.140.140.14-2.14%116,979,700
Jan 12, 20260.140.150.130.140.143.70%93,385,060
Jan 9, 20260.130.140.130.140.142.27%27,860,290
Jan 8, 20260.130.140.130.130.13-69,142,960
Jan 7, 20260.140.140.130.130.13-2.22%78,961,900
Jan 6, 20260.140.150.130.140.14-3.57%76,157,200
Jan 5, 20260.140.150.130.140.14-171,326,200
Jan 2, 20260.150.160.130.140.14-4.76%54,541,150
Dec 31, 20250.150.160.140.150.155.00%46,597,670
Dec 30, 20250.150.160.140.140.14-6.67%61,381,890
Dec 29, 20250.140.160.130.150.157.14%82,926,660
Dec 24, 20250.140.150.130.140.14-23,298,680
Dec 23, 20250.140.150.130.140.14-61,940,110
Dec 22, 20250.140.150.130.140.14-39,881,270
Dec 19, 20250.150.150.130.140.14-29,286,070
Dec 18, 20250.150.150.130.140.14-3.45%29,322,530
Dec 17, 20250.150.160.140.150.15-3.33%45,797,800
Dec 16, 20250.150.160.140.150.15-40,778,360
Dec 15, 20250.140.160.130.150.157.14%98,364,340
Dec 12, 20250.160.180.130.140.14-12.50%279,146,100
Dec 11, 20250.170.180.150.160.16-3.03%32,739,080
Dec 10, 20250.160.180.150.170.173.13%42,642,360
Dec 9, 20250.160.180.150.160.16-66,460,800
Dec 8, 20250.190.210.150.160.16-8.57%135,713,300
Dec 5, 20250.130.190.130.180.1834.62%127,348,400
Dec 4, 20250.130.140.120.130.132.36%38,712,460
Dec 3, 20250.140.140.110.130.13-12.41%97,269,860
Dec 2, 20250.150.150.140.150.15-1.36%20,934,760
Dec 1, 20250.150.160.140.150.15-5,457,917
Nov 28, 20250.140.160.130.150.155.00%22,912,120
Nov 27, 20250.150.160.130.140.14-4.76%10,747,480
Nov 26, 20250.150.160.140.150.15-2,755,129
Nov 25, 20250.150.160.140.150.15-14,359,200
Nov 24, 20250.150.160.140.150.15-15,744,640
Nov 21, 20250.140.160.140.150.157.30%17,450,990
Nov 20, 20250.140.140.140.140.14-23,363,480
Nov 19, 20250.140.140.140.140.14-11,846,210
Nov 18, 20250.140.140.140.140.14-6,193,604
Nov 17, 20250.140.150.140.140.14-3.52%18,470,800
Nov 14, 20250.150.150.140.140.14-2.07%15,710,950
Nov 13, 20250.150.160.140.150.15-4.61%19,689,300
Nov 12, 20250.140.170.140.150.1512.59%49,509,350
Nov 11, 20250.140.150.130.140.14-3.57%38,947,020
Nov 10, 20250.150.150.130.140.14-6.67%45,651,390
Nov 7, 20250.160.170.140.150.15-6.25%58,495,980
Nov 6, 20250.180.180.140.160.16-8.57%91,396,870
Nov 5, 20250.190.190.170.180.18-5.41%18,769,540
Nov 4, 20250.190.190.180.190.19-12,641,700
Nov 3, 20250.190.190.180.190.19-18,035,020
Oct 31, 20250.190.200.180.190.19-2.63%21,865,680
Oct 30, 20250.200.200.180.190.19-2.56%21,312,900
Oct 29, 20250.210.210.190.200.20-4.88%23,228,050
Oct 28, 20250.210.210.200.210.21-14,260,870
Oct 27, 20250.210.220.200.210.21-2.38%53,520,150
Oct 24, 20250.210.220.200.210.21-30,838,420
Oct 23, 20250.210.220.200.210.21-16,193,030
Oct 22, 20250.200.220.200.210.215.00%51,467,740
Oct 21, 20250.210.210.190.200.20-3.38%40,502,450
Oct 20, 20250.200.220.200.210.213.50%54,693,000
Oct 17, 20250.230.240.190.200.20-83,211,370
Oct 16, 20250.220.240.200.200.20-9.09%30,482,150
Oct 15, 20250.230.240.210.220.22-4.35%34,069,840
Oct 14, 20250.240.250.220.230.23-4.17%37,779,640