1. Share Prices

  2. Riverstone Energy Limited (RSE)

882.00p+1.00 (+0.11%)05 Aug 2025, 15:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Riverstone Energy Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025888.00p898.00p873.14p882.00p5,900
Aug 4, 2025878.00p900.00p878.00p881.00p706
Aug 1, 2025898.00p920.96p880.00p885.00p29,027
Jul 31, 2025874.00p874.24p874.00p886.00p3,375
Jul 30, 2025876.00p888.00p876.00p887.00p4,502
Jul 29, 2025874.00p903.10p874.00p888.00p199,672
Jul 28, 2025850.00p874.27p840.00p870.00p21,005
Jul 25, 2025840.00p846.66p835.98p846.00p42,887
Jul 24, 2025830.00p839.64p830.00p834.00p1,297
Jul 23, 2025840.00p844.00p824.00p831.00p5,280
Jul 22, 2025828.00p840.00p828.00p834.00p5,933
Jul 21, 2025839.45p839.45p822.00p834.00p4,930
Jul 18, 2025826.00p839.58p822.00p833.00p4,838
Jul 17, 2025820.00p839.60p820.00p830.00p2,738
Jul 16, 2025820.00p826.89p820.00p830.00p312
Jul 15, 2025830.00p840.00p830.00p830.00p15,271
Jul 14, 2025824.00p833.71p820.84p830.00p24,262
Jul 11, 2025824.00p839.60p820.20p834.00p4,305
Jul 10, 2025820.00p830.00p820.00p820.00p252
Jul 9, 2025826.00p830.00p825.67p830.00p22,830
Jul 8, 2025820.00p832.00p820.00p826.00p2,760
Jul 7, 2025824.00p840.00p824.00p832.00p12,378
Jul 4, 2025830.00p830.00p766.57p825.00p5,955
Jul 3, 2025840.00p840.00p822.00p831.00p451
Jul 2, 2025822.00p830.00p814.00p819.00p1,975
Jul 1, 2025830.00p830.00p816.15p820.00p17,855
Jun 30, 2025830.00p830.20p800.00p800.00p7,080
Jun 27, 2025830.00p850.00p830.00p830.00p5,082
Jun 26, 2025840.00p840.00p812.33p830.00p4,309
Jun 25, 2025828.00p840.00p826.00p824.00p3,701
Jun 24, 2025834.00p834.16p820.22p828.00p7,592
Jun 23, 2025842.00p862.00p842.00p842.00p896
Jun 20, 2025842.00p845.92p842.00p842.00p193,079
Jun 19, 2025844.00p848.00p842.00p844.00p862,198
Jun 18, 2025836.00p850.00p836.00p847.00p46,455
Jun 17, 2025832.00p840.00p832.00p840.00p1,635,452
Jun 16, 2025832.00p840.00p832.00p834.00p37,420
Jun 13, 2025826.00p842.00p805.05p832.00p1,545,394
Jun 12, 2025810.00p825.75p805.00p818.00p2,904
Jun 11, 2025820.00p830.00p810.00p820.00p31,488
Jun 10, 2025810.00p820.00p800.00p815.00p1,701,314
Jun 9, 2025794.26p815.00p794.03p807.00p9,924
Jun 6, 2025795.03p810.00p795.03p810.00p31,266
Jun 5, 2025814.00p814.00p795.00p814.00p10,220
Jun 4, 2025790.30p805.00p790.30p810.00p33,855
Jun 3, 2025800.00p820.00p790.00p800.00p36,828
Jun 2, 2025800.00p800.00p785.00p800.00p2,677
May 30, 2025784.00p799.98p784.00p798.00p5,519
May 29, 2025792.00p793.00p790.00p799.00p24,093
May 28, 2025810.00p812.00p780.00p804.00p94,182
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.