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!

Riverstone Energy (RSE) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 830.00 830.00 820.00 820.00 17,855
30th Jun 2025 (Mon) 830.00 830.00 800.00 800.00 7,080
27th Jun 2025 (Fri) 830.00 830.00 830.00 830.00 5,082
26th Jun 2025 (Thu) 840.00 840.00 840.00 830.00 4,309
25th Jun 2025 (Wed) 828.00 828.00 826.00 824.00 3,701
24th Jun 2025 (Tue) 834.00 834.00 828.00 828.00 7,592
23rd Jun 2025 (Mon) 842.00 844.00 842.00 842.00 895
20th Jun 2025 (Fri) 842.00 844.00 842.00 842.00 193,079
19th Jun 2025 (Thu) 844.00 848.00 842.00 844.00 862,198
18th Jun 2025 (Wed) 836.00 850.00 836.00 847.00 46,455
17th Jun 2025 (Tue) 832.00 840.00 832.00 840.00 1,635,450
16th Jun 2025 (Mon) 832.00 840.00 832.00 834.00 37,412
13th Jun 2025 (Fri) 826.00 842.00 820.00 832.00 1,545,394
12th Jun 2025 (Thu) 810.00 810.00 810.00 818.00 2,904
11th Jun 2025 (Wed) 820.00 830.00 814.00 820.00 31,488
10th Jun 2025 (Tue) 810.00 820.00 804.00 815.00 1,701,314
9th Jun 2025 (Mon) 810.00 810.00 807.00 807.00 9,924
6th Jun 2025 (Fri) 814.00 814.00 810.00 810.00 31,266
5th Jun 2025 (Thu) 814.00 814.00 814.00 814.00 10,220
4th Jun 2025 (Wed) 800.00 810.00 800.00 810.00 33,855
3rd Jun 2025 (Tue) 800.00 820.00 790.00 800.00 36,827
2nd Jun 2025 (Mon) 800.00 800.00 800.00 800.00 2,677
30th May 2025 (Fri) 784.00 798.00 784.00 798.00 5,519
29th May 2025 (Thu) 792.00 792.00 792.00 799.00 24,093
28th May 2025 (Wed) 810.00 810.00 780.00 804.00 94,182
27th May 2025 (Tue) 800.00 812.00 800.00 806.00 9,403
26th May 2025 (Mon) 792.00 792.00 792.00 792.00 0
23rd May 2025 (Fri) 790.00 792.00 790.00 805.00 8,501
22nd May 2025 (Thu) 790.00 800.00 790.00 800.00 14,400
21st May 2025 (Wed) 790.00 800.00 790.00 798.00 33,286
20th May 2025 (Tue) 770.00 822.00 770.00 807.00 198,437
19th May 2025 (Mon) 768.00 768.00 750.00 759.00 5,505
16th May 2025 (Fri) 750.00 750.00 750.00 760.00 2,386
15th May 2025 (Thu) 720.00 750.00 720.00 760.00 20,963
14th May 2025 (Wed) 750.00 750.00 750.00 760.00 5,335
13th May 2025 (Tue) 722.00 750.00 722.00 755.00 4,786
12th May 2025 (Mon) 720.00 770.00 720.00 770.00 12,314
9th May 2025 (Fri) 712.00 740.00 712.00 740.00 108,531
8th May 2025 (Thu) 730.00 730.00 730.00 730.00 102,046
7th May 2025 (Wed) 730.00 730.00 716.00 716.00 500
6th May 2025 (Tue) 710.00 730.00 700.00 730.00 5,561
5th May 2025 (Mon) 702.00 702.00 702.00 702.00 0
2nd May 2025 (Fri) 710.00 710.00 710.00 710.00 5,599
FTSE 100 Latest
Value8,774.05
Change-11.28