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
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
26/02/2025 758.00p 758.31p 734.00p 748.00p 926
25/02/2025 764.00p 764.00p 734.00p 744.00p 7308
24/02/2025 734.00p 764.00p 734.00p 750.00p 4237
21/02/2025 732.00p 760.00p 730.00p 760.00p 25207
20/02/2025 748.00p 758.00p 720.00p 745.00p 106475
19/02/2025 748.00p 770.00p 748.00p 759.00p 108183
18/02/2025 748.00p 760.00p 748.00p 760.00p 3024
17/02/2025 748.00p 766.90p 748.00p 748.00p 3702
14/02/2025 752.00p 764.31p 750.00p 750.00p 20791
13/02/2025 766.00p 766.00p 752.00p 766.00p 22650
12/02/2025 752.00p 766.00p 752.00p 766.00p 15158
11/02/2025 782.00p 790.00p 760.00p 766.00p 12308
10/02/2025 770.00p 796.37p 770.00p 776.00p 11583
07/02/2025 804.00p 810.00p 762.09p 778.00p 9284
06/02/2025 810.00p 810.00p 798.00p 804.00p 955
05/02/2025 810.00p 810.00p 798.00p 804.00p 3070
04/02/2025 810.00p 810.00p 798.72p 810.00p 824
03/02/2025 800.00p 810.00p 800.00p 810.00p 20930
31/01/2025 834.00p 834.00p 801.32p 834.00p 4051
30/01/2025 820.00p 820.00p 800.00p 820.00p 31511
29/01/2025 810.00p 820.56p 804.00p 813.00p 33418
28/01/2025 810.00p 814.88p 810.00p 812.00p 953
27/01/2025 824.00p 828.00p 810.00p 826.00p 11492
24/01/2025 820.00p 826.08p 813.94p 820.00p 2376
23/01/2025 820.00p 828.00p 810.00p 818.00p 15932
22/01/2025 812.00p 820.00p 798.00p 820.00p 4360
21/01/2025 806.00p 844.00p 798.00p 844.00p 39441
20/01/2025 794.00p 799.00p 794.00p 799.00p 8082
17/01/2025 790.00p 795.92p 790.00p 794.00p 197
16/01/2025 790.00p 815.34p 790.00p 790.00p 2692
15/01/2025 800.00p 802.00p 780.00p 793.00p 232778
14/01/2025 800.00p 803.48p 798.00p 798.00p 55240
13/01/2025 780.00p 794.00p 780.00p 794.00p 5921
10/01/2025 780.00p 804.67p 776.00p 790.00p 32837
09/01/2025 804.00p 804.00p 780.00p 792.00p 65720
08/01/2025 804.00p 804.00p 780.00p 792.00p 52103
07/01/2025 800.00p 800.00p 780.00p 800.00p 23350
06/01/2025 804.00p 804.00p 780.00p 784.00p 52207
03/01/2025 800.00p 804.00p 800.00p 800.00p 3600
02/01/2025 780.00p 790.00p 780.00p 790.00p 1177
31/12/2024 792.00p 792.96p 780.00p 786.00p 3828
30/12/2024 788.00p 799.40p 786.00p 793.00p 4128
27/12/2024 800.00p 800.00p 782.40p 790.00p 844
24/12/2024 800.00p 800.00p 790.00p 790.00p 369
23/12/2024 800.00p 800.00p 776.00p 788.00p 13227
20/12/2024 782.00p 800.00p 782.00p 800.00p 2219
19/12/2024 782.00p 788.00p 776.00p 788.00p 3758
18/12/2024 792.00p 797.98p 785.84p 796.00p 3340
17/12/2024 782.00p 798.49p 782.00p 791.00p 1617
16/12/2024 800.00p 803.99p 782.00p 800.00p 5152
13/12/2024 784.00p 805.99p 797.56p 801.00p 1735
12/12/2024 784.00p 795.00p 784.00p 795.00p 112
11/12/2024 790.00p 806.00p 785.92p 806.00p 1207
10/12/2024 804.00p 804.80p 785.00p 804.00p 7517
09/12/2024 806.00p 806.00p 785.04p 806.00p 4071
06/12/2024 800.00p 800.00p 795.00p 795.00p 79406
05/12/2024 798.00p 800.00p 793.97p 800.00p 17940
04/12/2024 780.00p 798.00p 780.00p 798.00p 7912
03/12/2024 798.00p 798.00p 783.15p 791.00p 986
02/12/2024 798.00p 798.00p 780.10p 798.00p 1648
29/11/2024 796.00p 796.00p 780.00p 796.00p 1628
28/11/2024 786.00p 789.00p 779.80p 789.00p 2905
27/11/2024 786.00p 786.00p 776.00p 776.00p 27867
26/11/2024 788.00p 788.00p 777.20p 788.00p 1587
25/11/2024 776.00p 784.33p 775.40p 782.00p 105897
22/11/2024 772.00p 777.00p 772.00p 777.00p 245654
21/11/2024 770.00p 772.80p 770.00p 772.00p 2733
20/11/2024 770.00p 772.00p 770.00p 772.00p 25149
19/11/2024 778.00p 778.00p 770.60p 778.00p 398

*Close Price adjusted for both dividends and splits