Riverstone Energy Limited (RSE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Riverstone Energy Limited

Date Open High Low Close* Volume
10/12/2025 726.00p 736.00p 696.00p 725.00p 12245
09/12/2025 700.00p 715.00p 642.00p 715.00p 2248
08/12/2025 720.00p 730.00p 700.00p 700.00p 3058
05/12/2025 725.00p 731.11p 704.43p 718.00p 1342
04/12/2025 725.00p 725.00p 700.08p 712.50p 4415
03/12/2025 730.00p 740.00p 729.70p 730.00p 1135
02/12/2025 740.00p 740.00p 700.00p 717.50p 22541
01/12/2025 720.00p 750.00p 706.00p 735.00p 5467
28/11/2025 695.00p 730.00p 694.85p 700.00p 13578
27/11/2025 715.00p 718.92p 700.00p 710.00p 5917
26/11/2025 715.00p 715.00p 695.33p 707.50p 5123
25/11/2025 725.00p 725.00p 686.50p 697.50p 6490
24/11/2025 725.00p 730.00p 710.00p 715.00p 5714
21/11/2025 715.00p 730.00p 710.00p 717.50p 20551
20/11/2025 720.00p 725.00p 706.00p 710.00p 1523
19/11/2025 725.00p 725.00p 685.00p 707.50p 11880
18/11/2025 695.00p 725.00p 695.00p 695.00p 3530
17/11/2025 730.00p 730.00p 695.00p 695.00p 1712
14/11/2025 730.00p 730.00p 710.00p 710.00p 6625
13/11/2025 730.00p 740.00p 705.00p 725.00p 22484
12/11/2025 730.00p 745.20p 730.00p 735.00p 2608
11/11/2025 730.00p 750.00p 730.00p 735.00p 3727
10/11/2025 715.00p 740.00p 710.00p 735.00p 28340
07/11/2025 725.00p 749.20p 716.18p 725.00p 29267
06/11/2025 725.00p 740.00p 710.00p 727.50p 42715
05/11/2025 705.00p 715.00p 701.72p 715.00p 9127
04/11/2025 710.00p 715.00p 702.00p 715.00p 11733
03/11/2025 700.00p 715.00p 700.00p 715.00p 6509
31/10/2025 700.00p 720.00p 700.00p 710.00p 42957
30/10/2025 700.00p 725.00p 700.00p 707.50p 2707
29/10/2025 704.50p 714.00p 700.00p 714.00p 99364
28/10/2025 725.00p 729.50p 700.00p 707.00p 91677
27/10/2025 713.10p 745.00p 700.10p 720.00p 59416
24/10/2025 766.50p 766.50p 708.70p 732.50p 14058
23/10/2025 730.00p 760.00p 720.00p 725.00p 171282
22/10/2025 982.00p 990.00p 954.00p 964.00p 24013
21/10/2025 930.00p 990.58p 930.00p 966.00p 57280
20/10/2025 900.00p 926.00p 900.00p 920.00p 11627
17/10/2025 904.00p 919.64p 900.00p 900.00p 54524
16/10/2025 920.00p 932.00p 912.00p 920.00p 28780
15/10/2025 916.00p 922.00p 904.46p 920.00p 253812
14/10/2025 902.00p 930.00p 902.00p 920.00p 23849
13/10/2025 918.00p 960.00p 906.50p 910.00p 41776
10/10/2025 914.00p 926.00p 914.00p 918.00p 8328
09/10/2025 912.00p 927.90p 908.00p 926.00p 17258
08/10/2025 904.00p 968.00p 903.18p 926.00p 113010
07/10/2025 892.00p 913.34p 892.00p 906.00p 11120
06/10/2025 892.00p 914.00p 892.00p 914.00p 28749
03/10/2025 896.00p 920.00p 892.00p 914.00p 12375
02/10/2025 894.00p 911.00p 892.20p 902.00p 1697
01/10/2025 894.00p 900.00p 874.08p 900.00p 5166
30/09/2025 900.00p 901.30p 890.52p 900.00p 3490
29/09/2025 900.00p 908.80p 900.00p 900.00p 3271
26/09/2025 900.00p 921.78p 900.00p 900.00p 10075
25/09/2025 890.00p 916.00p 890.00p 908.00p 3223
24/09/2025 920.00p 918.00p 900.18p 904.00p 7338
23/09/2025 920.00p 920.00p 900.00p 918.00p 40181
22/09/2025 920.00p 944.00p 914.00p 917.00p 84496
19/09/2025 916.00p 920.00p 893.40p 920.00p 194127
18/09/2025 920.00p 920.00p 895.44p 906.00p 303
17/09/2025 900.00p 920.00p 886.00p 898.00p 10380
16/09/2025 878.00p 896.00p 878.00p 896.00p 6814
15/09/2025 878.00p 900.00p 849.69p 896.00p 23625
12/09/2025 866.00p 868.00p 857.00p 857.00p 1841
11/09/2025 860.00p 868.00p 860.00p 861.00p 1228
10/09/2025 860.00p 876.00p 860.00p 868.00p 65
09/09/2025 876.00p 876.00p 856.00p 866.00p 568
08/09/2025 874.00p 874.28p 874.00p 860.00p 3453
05/09/2025 874.00p 888.00p 887.98p 888.00p 400
04/09/2025 874.00p 874.00p 874.00p 882.00p 1908
03/09/2025 880.00p 900.00p 876.00p 884.00p 67504
02/09/2025 884.00p 890.00p 874.00p 890.00p 4757
01/09/2025 890.00p 900.00p 850.00p 890.00p 10615
29/08/2025 888.00p 888.00p 876.00p 900.00p 1668
28/08/2025 874.00p 887.00p 874.00p 887.00p 487
27/08/2025 874.00p 880.00p 874.00p 887.00p 5286
26/08/2025 882.00p 900.00p 874.00p 887.00p 1455
22/08/2025 882.00p 900.00p 874.00p 888.00p 8804
21/08/2025 880.00p 893.60p 846.00p 883.00p 2761
20/08/2025 880.00p 890.00p 880.00p 890.00p 2570
19/08/2025 880.00p 890.00p 860.00p 885.00p 3425
18/08/2025 874.00p 898.00p 868.00p 898.00p 5473
15/08/2025 868.00p 892.00p 852.12p 875.00p 9681
14/08/2025 860.00p 880.00p 860.00p 880.00p 5991
13/08/2025 862.00p 872.00p 850.00p 872.00p 25253
12/08/2025 870.00p 900.00p 840.00p 871.00p 20438
11/08/2025 880.00p 889.00p 880.00p 889.00p 60
08/08/2025 900.00p 900.00p 874.15p 887.00p 2125
07/08/2025 884.00p 890.00p 874.00p 890.00p 108651
06/08/2025 890.00p 890.00p 884.00p 886.00p 16143
05/08/2025 888.00p 898.00p 873.14p 882.00p 5902
04/08/2025 878.00p 900.00p 878.00p 881.00p 706
01/08/2025 898.00p 920.96p 880.00p 885.00p 29029
31/07/2025 874.00p 886.00p 874.00p 886.00p 3375
30/07/2025 876.00p 888.00p 876.00p 887.00p 4502
29/07/2025 874.00p 903.10p 874.00p 888.00p 199672
28/07/2025 850.00p 874.00p 840.00p 870.00p 8505
25/07/2025 840.00p 846.66p 835.98p 846.00p 21063
24/07/2025 830.00p 839.64p 830.00p 834.00p 1297
23/07/2025 840.00p 844.00p 824.00p 831.00p 5280
22/07/2025 828.00p 840.00p 828.00p 834.00p 5933
21/07/2025 822.00p 839.45p 822.00p 834.00p 4930
18/07/2025 826.00p 839.58p 822.00p 833.00p 4838
17/07/2025 820.00p 839.60p 820.00p 830.00p 2738
16/07/2025 820.00p 830.00p 820.00p 830.00p 313
15/07/2025 830.00p 840.00p 830.00p 830.00p 15271
14/07/2025 824.00p 833.71p 820.84p 830.00p 24262
11/07/2025 824.00p 839.60p 820.20p 834.00p 4305
10/07/2025 820.00p 830.00p 820.00p 820.00p 253
09/07/2025 826.00p 830.00p 825.67p 830.00p 22830
08/07/2025 820.00p 832.00p 820.00p 826.00p 2760
07/07/2025 824.00p 840.00p 824.00p 832.00p 12378
04/07/2025 830.00p 830.00p 766.57p 825.00p 5955
03/07/2025 822.00p 840.00p 822.00p 831.00p 452
02/07/2025 822.00p 830.00p 814.00p 819.00p 1976
01/07/2025 830.00p 830.00p 816.15p 820.00p 17855
30/06/2025 830.00p 830.20p 800.00p 800.00p 7080
27/06/2025 830.00p 850.00p 830.00p 830.00p 5082
26/06/2025 840.00p 840.00p 812.33p 830.00p 4309
25/06/2025 828.00p 840.00p 824.00p 824.00p 3701
24/06/2025 834.00p 834.16p 820.22p 828.00p 7592
23/06/2025 842.00p 862.00p 842.00p 842.00p 896
20/06/2025 842.00p 845.92p 842.00p 842.00p 193079
19/06/2025 844.00p 848.00p 842.00p 844.00p 862198
18/06/2025 836.00p 850.00p 836.00p 847.00p 46455
17/06/2025 832.00p 840.00p 832.00p 840.00p 1623455
16/06/2025 832.00p 840.00p 832.00p 834.00p 37426
13/06/2025 826.00p 842.00p 805.05p 832.00p 1545394
12/06/2025 810.00p 825.75p 805.00p 818.00p 2904
11/06/2025 820.00p 830.00p 810.00p 820.00p 31488
10/06/2025 810.00p 820.00p 800.00p 815.00p 1701315
09/06/2025 814.00p 815.00p 794.03p 807.00p 9924
06/06/2025 814.00p 810.00p 795.03p 810.00p 31266
05/06/2025 814.00p 814.00p 795.00p 814.00p 10220
04/06/2025 800.00p 810.00p 790.30p 810.00p 33855
03/06/2025 800.00p 820.00p 790.00p 800.00p 36829
02/06/2025 800.00p 800.00p 785.00p 800.00p 2677
30/05/2025 784.00p 799.98p 784.00p 798.00p 5520
29/05/2025 792.00p 799.00p 790.00p 799.00p 24093
28/05/2025 810.00p 812.00p 780.00p 804.00p 94182
27/05/2025 800.00p 812.00p 800.00p 806.00p 9403
23/05/2025 790.00p 812.00p 790.00p 805.00p 8501
22/05/2025 790.00p 800.00p 790.00p 800.00p 14400
21/05/2025 790.00p 817.75p 790.00p 798.00p 33286
20/05/2025 770.00p 850.00p 769.98p 807.00p 198441
19/05/2025 768.00p 768.00p 750.00p 759.00p 5505
16/05/2025 750.00p 760.00p 750.00p 760.00p 2386
15/05/2025 720.00p 769.60p 720.00p 760.00p 20963
14/05/2025 750.00p 760.00p 750.00p 760.00p 5335
13/05/2025 722.00p 755.00p 722.00p 755.00p 4786
12/05/2025 720.00p 770.00p 720.00p 770.00p 12314
09/05/2025 712.00p 740.00p 712.00p 740.00p 108531
08/05/2025 730.00p 730.00p 710.00p 730.00p 102047
07/05/2025 710.00p 730.00p 703.40p 716.00p 500
06/05/2025 710.00p 730.00p 700.00p 730.00p 5561
02/05/2025 720.00p 710.00p 702.00p 710.00p 5599
01/05/2025 720.00p 710.00p 698.00p 710.00p 3190
30/04/2025 720.00p 730.00p 720.00p 720.00p 14
29/04/2025 730.00p 715.00p 700.00p 715.00p 1404
28/04/2025 730.00p 730.00p 712.00p 715.00p 166007
25/04/2025 700.00p 730.00p 700.00p 715.00p 9461
24/04/2025 696.00p 730.00p 700.00p 715.00p 7421
23/04/2025 696.00p 715.00p 696.00p 715.00p 3960
22/04/2025 730.00p 730.00p 700.00p 715.00p 206
17/04/2025 700.00p 730.00p 700.00p 730.00p 1030
16/04/2025 700.00p 715.00p 700.00p 715.00p 68191
15/04/2025 720.00p 715.00p 700.00p 715.00p 6693
14/04/2025 720.00p 730.00p 720.00p 730.00p 3518
11/04/2025 696.00p 717.00p 696.00p 717.00p 2256
10/04/2025 690.00p 720.00p 690.00p 718.00p 10455
09/04/2025 720.00p 730.00p 690.00p 701.00p 32286
08/04/2025 720.00p 730.00p 715.00p 730.00p 2600
07/04/2025 720.00p 724.00p 678.00p 720.00p 76450
04/04/2025 740.00p 768.22p 684.00p 720.00p 75455
03/04/2025 740.00p 771.00p 729.17p 771.00p 212722
02/04/2025 724.00p 755.00p 750.00p 755.00p 255
01/04/2025 724.00p 755.00p 724.00p 755.00p 14849
31/03/2025 750.00p 760.00p 750.00p 750.00p 32863
28/03/2025 740.00p 759.13p 728.84p 755.00p 208361
27/03/2025 740.00p 760.00p 740.00p 760.00p 6782
26/03/2025 750.00p 750.00p 724.00p 737.00p 1090
25/03/2025 710.00p 750.00p 710.00p 736.00p 2121
24/03/2025 750.00p 752.00p 708.08p 730.00p 1556
21/03/2025 690.00p 734.00p 690.00p 702.00p 145057
20/03/2025 686.00p 714.00p 686.00p 707.00p 14990
19/03/2025 680.00p 689.00p 680.00p 689.00p 13965
18/03/2025 688.00p 708.00p 686.59p 708.00p 13403
17/03/2025 684.00p 714.00p 684.00p 686.00p 9563
14/03/2025 700.00p 701.27p 680.00p 680.00p 13685
13/03/2025 700.00p 702.00p 694.00p 694.00p 204163
12/03/2025 700.00p 709.99p 638.00p 700.00p 218096
11/03/2025 712.00p 747.17p 700.00p 700.00p 5755
10/03/2025 724.00p 762.50p 724.00p 735.00p 4904
07/03/2025 734.00p 741.34p 734.00p 734.00p 4694
06/03/2025 740.00p 749.00p 734.00p 749.00p 1296
05/03/2025 752.00p 774.00p 736.70p 774.00p 9121
04/03/2025 734.00p 764.00p 727.64p 749.00p 2473
03/03/2025 736.00p 764.00p 736.00p 764.00p 6851
28/02/2025 744.00p 764.00p 734.00p 754.00p 3968
27/02/2025 734.00p 764.00p 734.00p 749.00p 713

*Close Price adjusted for both dividends and splits