Skip to main content
Rockfire Resources plc (AIM:ROCK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.175
+0.045 (34.62%)
At close: Dec 5, 2025

Rockfire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.140.150.140.150.15-1.36%15,510,066
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, 20250.160.160.130.140.14-4.76%10,747,489
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
Oct 13, 20250.240.250.220.240.244.35%37,382,870
Oct 10, 20250.230.250.220.230.23-24,796,180
Oct 9, 20250.240.250.220.230.23-4.17%31,393,530
Oct 8, 20250.250.270.230.240.24-4.00%13,413,980
Oct 7, 20250.250.270.230.250.25-14,413,710
Oct 6, 20250.250.270.230.250.254.17%33,419,250
Oct 3, 20250.260.270.230.240.24-4.00%30,944,030
Oct 2, 20250.240.280.230.250.256.38%92,488,130
Oct 1, 20250.200.260.190.240.2417.50%106,622,100
Sep 30, 20250.210.220.190.200.20-4.76%55,264,620
Sep 29, 20250.220.250.200.210.21-82,078,940
Sep 26, 20250.220.230.200.210.21-4.55%63,716,300
Sep 25, 20250.240.250.210.220.22-6.38%54,306,330
Sep 24, 20250.250.260.220.240.24-4.08%13,582,880
Sep 23, 20250.250.260.220.250.25-2.00%56,762,240
Sep 22, 20250.260.270.220.250.25-1.96%117,726,900
Sep 19, 20250.260.270.230.260.26-1.92%66,761,690
Sep 18, 20250.260.270.250.260.26-23,896,370
Sep 17, 20250.270.270.250.260.26-1.89%62,240,660
Sep 16, 20250.280.280.250.270.27-3.64%84,450,600
Sep 15, 20250.290.300.270.280.28-1.79%100,092,200
Sep 12, 20250.270.320.270.280.283.70%112,343,500
Sep 11, 20250.300.320.270.270.27-150,402,100
Sep 10, 20250.310.330.260.270.27-15.62%192,235,000
Sep 9, 20250.260.360.250.320.3223.08%380,623,100
Sep 8, 20250.200.280.200.260.2630.00%407,460,000
Sep 5, 20250.180.210.180.200.209.89%109,973,700
Sep 4, 20250.180.190.160.180.18-131,438,100
Sep 3, 20250.180.190.160.180.18-114,816,100
Sep 2, 20250.210.230.170.180.18-9.00%203,872,700
Sep 1, 20250.180.210.170.200.2011.11%199,895,600
Aug 29, 20250.180.190.170.180.18-103,954,000
Aug 28, 20250.170.200.170.180.184.65%187,533,600
Aug 27, 20250.180.210.160.170.172.99%438,325,000
Aug 26, 20250.120.180.120.170.1745.22%683,108,400
Aug 22, 20250.120.120.110.120.12-38,501,610
Aug 21, 20250.120.120.110.120.12-1.71%13,581,760
Aug 20, 20250.110.120.110.120.126.36%68,896,980
Aug 19, 20250.110.120.100.110.11-1.79%136,122,300
Aug 18, 20250.110.120.110.110.11-9,570,850
Aug 15, 20250.110.120.110.110.11-6,032,828
Aug 14, 20250.110.120.110.110.114.67%23,263,160
Aug 13, 20250.110.120.110.110.11-4.46%36,496,840
Aug 12, 20250.110.120.110.110.11-12,092,340
Aug 11, 20250.110.120.110.110.11-4.27%13,676,470
Aug 8, 20250.130.130.120.120.12-6.40%83,643,960
Aug 7, 20250.130.140.120.130.13-3.85%90,914,790
Aug 6, 20250.130.140.120.130.136.56%161,331,400
Aug 5, 20250.110.130.110.120.1216.19%551,354,900
Aug 4, 20250.100.110.100.110.118.25%71,426,210
Aug 1, 20250.100.100.100.100.102.11%47,331,670
Jul 31, 20250.100.100.090.100.10-5.00%14,931,670
Jul 30, 20250.100.110.090.100.10-11,895,010
Jul 29, 20250.100.110.090.100.10-12,083,850
Jul 28, 20250.110.110.090.100.10-4.76%19,782,570
Jul 25, 20250.110.110.100.110.11-9,094,464
Jul 24, 20250.110.110.100.110.11-18,355,300
Jul 23, 20250.110.110.100.110.11-31,644,880
Jul 22, 20250.110.110.100.110.11-21,327,380
Jul 21, 20250.110.120.100.110.11-4.55%8,322,752
Jul 18, 20250.110.120.100.110.11-92,159,520