Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Richmond Hill (RHR) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.90 3.00 2.90 3.00 6,245,097
5th Feb 2026 (Thu) 2.90 2.90 2.90 2.90 3,390,147
4th Feb 2026 (Wed) 2.65 2.90 2.65 2.90 4,467,745
3rd Feb 2026 (Tue) 2.50 2.65 2.50 2.65 3,339,185
2nd Feb 2026 (Mon) 2.55 2.55 2.50 2.50 1,349,104
30th Jan 2026 (Fri) 2.60 2.70 2.55 2.55 2,966,957
29th Jan 2026 (Thu) 2.65 2.85 2.65 2.80 4,440,577
28th Jan 2026 (Wed) 2.50 2.75 2.30 2.30 3,992,191
27th Jan 2026 (Tue) 2.45 2.45 2.45 2.45 1,160,491
26th Jan 2026 (Mon) 2.40 2.50 2.40 2.45 664,456
23rd Jan 2026 (Fri) 2.35 2.50 2.40 2.50 1,314,779
22nd Jan 2026 (Thu) 2.45 2.45 2.30 2.35 723,971
21st Jan 2026 (Wed) 2.45 2.45 2.45 2.45 1,023,763
20th Jan 2026 (Tue) 2.20 2.45 2.20 2.45 1,408,392
19th Jan 2026 (Mon) 2.05 2.20 2.05 2.20 2,644,510
16th Jan 2026 (Fri) 2.25 2.25 2.05 2.05 1,670,687
15th Jan 2026 (Thu) 2.25 2.25 2.25 2.25 365,047
14th Jan 2026 (Wed) 2.25 2.25 2.25 2.25 1,372,726
13th Jan 2026 (Tue) 2.35 2.35 2.25 2.25 1,158,547
12th Jan 2026 (Mon) 2.30 2.35 2.30 2.35 1,307,116
9th Jan 2026 (Fri) 1.95 2.40 1.95 2.30 1,383,160
8th Jan 2026 (Thu) 2.35 2.35 1.75 1.95 1,224,275
7th Jan 2026 (Wed) 2.55 2.65 2.35 2.35 3,730,281
6th Jan 2026 (Tue) 2.00 2.55 2.00 2.55 6,169,484
5th Jan 2026 (Mon) 1.675 2.10 1.675 2.00 4,748,972
2nd Jan 2026 (Fri) 1.675 1.725 1.65 1.675 1,273,520
1st Jan 2026 (Thu) 1.675 1.675 1.675 1.675 0
31st Dec 2025 (Wed) 1.45 1.675 1.45 1.675 1,132,548
30th Dec 2025 (Tue) 1.425 1.45 1.425 1.45 826,643
29th Dec 2025 (Mon) 1.35 1.375 1.35 1.375 1,360,607
26th Dec 2025 (Fri) 1.35 1.35 1.35 1.35 0
25th Dec 2025 (Thu) 1.35 1.35 1.35 1.35 0
24th Dec 2025 (Wed) 1.275 1.35 1.275 1.35 440,696
23rd Dec 2025 (Tue) 1.275 1.275 1.275 1.275 587,015
22nd Dec 2025 (Mon) 1.20 1.275 1.20 1.275 3,971,271
19th Dec 2025 (Fri) 1.15 1.20 1.15 1.20 2,110,000
18th Dec 2025 (Thu) 1.15 1.15 1.15 1.15 203,967
17th Dec 2025 (Wed) 1.10 1.10 1.10 1.10 210,095
16th Dec 2025 (Tue) 1.20 1.20 1.10 1.10 1,350,000
15th Dec 2025 (Mon) 1.20 1.20 1.20 1.20 66,797
12th Dec 2025 (Fri) 1.20 1.20 1.20 1.20 0
11th Dec 2025 (Thu) 1.20 1.20 1.20 1.20 8,452
10th Dec 2025 (Wed) 1.20 1.20 1.20 1.20 82,008
9th Dec 2025 (Tue) 1.20 1.20 1.20 1.20 1,615,132
8th Dec 2025 (Mon) 1.20 1.20 1.20 1.20 12,282
FTSE 100 Latest
Value10,369.75
Change60.53