Richmond Hill Share History

Richmond Hill Share Price history. The following table shows end-of-day data RHR historical share prices for Richmond Hill, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RHR.L
Share Price RHR.L
Charts RHR.L
Trades RHR.L
History Compare
RHR.L RHR.L
Share News RHR.L
RNS RHR.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-18	1.35	1.35	1.35	1.35	207,266
2026-09-17	1.35	1.35	1.35	1.35	26,776
2026-09-16	1.35	1.35	1.35	1.35	47,303
2026-09-15	1.35	1.35	1.35	1.35	48,181
2026-09-14	1.35	1.35	1.35	1.35	52,862
2026-09-11	1.35	1.35	1.35	1.35	0
2026-09-10	1.35	1.35	1.35	1.35	34,331
2026-09-09	1.40	1.40	1.35	1.35	157,371
2026-09-08	1.40	1.40	1.40	1.40	1,763,199
2026-09-07	1.40	1.40	1.40	1.40	69,707
2026-09-04	1.40	1.40	1.40	1.40	18,278
2026-09-03	1.40	1.40	1.40	1.40	1,921
2026-09-02	1.10	1.45	1.10	1.40	6,076,598
2026-09-01	1.05	1.05	1.05	1.05	8,854
2026-08-31	1.05	1.05	1.05	1.05	0
2026-08-28	1.05	1.05	1.05	1.05	2,972,092
2026-08-27	1.15	1.15	1.05	1.05	432,086
2026-08-26	1.15	1.15	1.15	1.15	0
2026-08-25	1.15	1.15	1.15	1.15	517,895
2026-08-24	1.15	1.15	1.15	1.15	214,064
2026-08-21	1.20	1.20	1.10	1.15	770,313
2026-08-20	1.20	1.20	1.20	1.20	2,051,639
2026-08-19	1.25	1.25	1.20	1.20	294,129
2026-08-18	1.25	1.25	1.25	1.25	422,772
2026-08-17	1.30	1.30	1.25	1.25	663,539
2026-08-14	1.25	1.30	1.25	1.30	665,427
2026-08-13	1.25	1.25	1.25	1.25	125,761
2026-08-12	1.25	1.25	1.20	1.20	1,276,022
2026-08-11	1.30	1.30	1.25	1.25	176,686
2026-08-10	1.40	1.40	1.30	1.30	892,684
2026-08-07	1.40	1.40	1.40	1.40	177,125
2026-08-06	1.40	1.40	1.40	1.40	115,004
2026-08-05	1.40	1.40	1.40	1.40	5,496
2026-08-04	1.40	1.40	1.40	1.40	180,875
2026-08-03	1.40	1.40	1.40	1.40	134,585
2026-07-31	1.40	1.40	1.40	1.40	29,494
2026-07-30	1.43	1.43	1.40	1.40	276,119
2026-07-29	1.43	1.43	1.43	1.43	800,005
2026-07-28	1.38	1.43	1.38	1.43	287,087
2026-07-27	1.38	1.38	1.38	1.38	50,000
2026-07-24	1.40	1.40	1.38	1.38	477,900
2026-07-23	1.40	1.40	1.40	1.40	0
2026-07-22	1.40	1.40	1.40	1.40	52,147
2026-07-21	1.40	1.40	1.40	1.40	3,803
2026-07-20	1.40	1.40	1.40	1.40	304
2026-07-17	1.40	1.40	1.40	1.40	83,614
2026-07-16	1.40	1.40	1.40	1.40	1,851
2026-07-15	1.40	1.40	1.40	1.40	511,895
2026-07-14	1.40	1.40	1.40	1.40	0
2026-07-13	1.40	1.40	1.40	1.40	327,507
2026-07-10	1.33	1.33	1.33	1.33	200,000
2026-07-09	1.33	1.33	1.33	1.33	81,038
2026-07-08	1.33	1.33	1.33	1.33	51,239
2026-07-07	1.33	1.33	1.33	1.33	3,650
2026-07-06	1.33	1.33	1.33	1.33	59,000
2026-07-03	1.38	1.38	1.33	1.33	149,130
2026-07-02	1.38	1.38	1.38	1.38	5,036
2026-07-01	1.38	1.38	1.38	1.38	81,211
2026-06-30	1.38	1.38	1.38	1.38	2,060,648
2026-06-29	1.38	1.38	1.38	1.38	2,010,268
2026-06-26	1.38	1.38	1.38	1.38	513,640
2026-06-25	1.38	1.38	1.38	1.38	21,465
2026-06-24	1.43	1.43	1.38	1.38	94,458
2026-06-23	1.35	1.43	1.35	1.43	372,581
2026-06-22	1.30	1.35	1.30	1.35	403,390
2026-06-19	1.30	1.30	1.30	1.30	51,265
2026-06-18	1.30	1.30	1.30	1.30	253,333
2026-06-17	1.30	1.30	1.30	1.30	396,711
2026-06-16	1.30	1.30	1.30	1.30	384,616
2026-06-15	1.30	1.30	1.30	1.30	231,932
2026-06-12	1.50	1.50	1.30	1.30	448,875
2026-06-11	1.55	1.55	1.50	1.50	1,802,458
2026-06-10	1.55	1.55	1.55	1.55	2,251,931
2026-06-09	1.55	1.55	1.55	1.55	15
2026-06-08	1.70	1.70	1.55	1.55	455,792
2026-06-05	1.70	1.70	1.70	1.70	12,841
2026-06-04	1.70	1.70	1.70	1.70	308,983
2026-06-03	1.65	1.73	1.65	1.70	1,099,234
2026-06-02	1.35	1.65	1.35	1.65	2,591,850
2026-06-01	1.35	1.35	1.35	1.35	426,614
2026-05-29	1.35	1.35	1.35	1.35	457,232
2026-05-28	1.40	1.40	1.35	1.35	512,291
2026-05-27	1.45	1.45	1.40	1.40	52,835
2026-05-26	1.58	1.58	1.45	1.45	862,019
2026-05-25	1.58	1.58	1.58	1.58	0
2026-05-22	1.65	1.65	1.58	1.58	1,756,581
2026-05-21	1.65	1.65	1.65	1.65	31,561
2026-05-20	1.65	1.65	1.65	1.65	154,258
2026-05-19	1.65	1.65	1.65	1.65	115,161
2026-05-18	1.70	1.70	1.65	1.65	279,828
2026-05-15	1.70	1.70	1.70	1.70	65,470
2026-05-14	1.70	1.70	1.70	1.70	371,121
2026-05-13	1.80	1.80	1.70	1.70	1,804,737
2026-05-12	1.83	1.83	1.80	1.80	1,576,360
2026-05-11	1.75	1.83	1.75	1.83	1,168,276
2026-05-08	1.70	1.75	1.70	1.75	1,269,490
2026-05-07	1.80	1.80	1.65	1.65	791,403
2026-05-06	1.75	1.80	1.75	1.80	1,886,939
2026-05-05	1.70	1.75	1.70	1.75	1,933,927
2026-05-04	1.70	1.70	1.70	1.70	0
2026-05-01	1.75	1.75	1.70	1.70	261,558
2026-04-30	1.35	1.80	1.25	1.75	3,030,219
2026-04-29	1.35	1.35	1.35	1.35	191,476
2026-04-28	1.45	1.45	1.35	1.35	1,344,623
2026-04-27	1.50	1.50	1.35	1.45	639,677
2026-04-24	1.50	1.50	1.50	1.50	170,529
2026-04-23	1.53	1.53	1.50	1.50	305,454
2026-04-22	1.58	1.58	1.53	1.53	305,846
2026-04-21	1.58	1.58	1.58	1.58	1,813,545
2026-04-20	1.48	1.58	1.48	1.58	1,421,571
2026-04-17	1.58	1.58	1.48	1.48	268,495
2026-04-16	1.60	1.60	1.58	1.58	171,976
2026-04-15	1.60	1.60	1.60	1.60	2,543,020
2026-04-14	1.60	1.60	1.60	1.60	251,254
2026-04-13	1.45	1.58	1.45	1.58	406,503
2026-04-10	1.73	1.73	1.45	1.45	3,758,578
2026-04-09	1.80	1.80	1.73	1.73	482,831
2026-04-08	1.80	1.90	1.80	1.80	1,890,642
2026-04-07	2.00	2.00	1.75	1.75	1,713,872
2026-04-06	2.00	2.00	2.00	2.00	0
2026-04-03	2.00	2.00	2.00	2.00	0
2026-04-02	2.03	2.03	2.00	2.00	1,156,786
2026-04-01	1.95	2.03	1.95	2.03	2,416,753
2026-03-31	1.88	1.95	1.88	1.95	764,465
2026-03-30	1.75	1.88	1.75	1.88	1,964,333
2026-03-27	1.75	1.75	1.75	1.75	903,875
2026-03-26	1.75	1.75	1.75	1.75	1,189,141
2026-03-25	1.75	1.75	1.75	1.75	417,007
2026-03-24	1.75	1.75	1.75	1.75	1,574,044
2026-03-23	1.65	1.75	1.65	1.75	1,382,700
2026-03-20	1.80	1.85	1.65	1.65	619,650
2026-03-19	1.78	1.78	1.75	1.75	710,344
2026-03-18	1.70	1.78	1.70	1.78	1,614,989
2026-03-17	1.95	1.95	1.55	1.70	1,984,951
2026-03-16	2.30	2.30	1.95	1.95	1,726,903
2026-03-13	2.30	2.30	2.30	2.30	189,563
2026-03-12	2.30	2.30	2.30	2.30	603,966
2026-03-11	2.40	2.40	2.30	2.30	249,264
2026-03-10	2.40	2.40	2.40	2.40	141,846
2026-03-09	2.40	2.40	2.40	2.40	178,118
2026-03-06	2.40	2.40	2.40	2.40	223,813
2026-03-05	2.35	2.40	2.35	2.40	219,830
2026-03-04	2.35	2.35	2.35	2.35	290,013
2026-03-03	2.40	2.40	2.35	2.35	1,090,481
2026-03-02	2.60	2.60	2.40	2.40	956,903
2026-02-27	2.70	2.70	2.55	2.55	2,075,067
2026-02-26	2.60	2.70	2.60	2.70	1,454,686
2026-02-25	2.70	2.70	2.60	2.60	1,053,767
2026-02-24	2.70	2.70	2.70	2.70	2,174,059
2026-02-23	2.80	2.80	2.70	2.70	1,551,635
2026-02-20	2.80	2.80	2.80	2.80	1,081,287
2026-02-19	2.80	2.80	2.80	2.80	789,116
2026-02-18	2.70	2.80	2.70	2.80	3,349,583
2026-02-17	2.60	2.75	2.60	2.70	1,175,530
2026-02-16	2.85	2.85	2.60	2.60	1,742,692
2026-02-13	2.85	2.85	2.85	2.85	1,143,225
2026-02-12	3.00	3.00	2.85	2.85	1,849,710
2026-02-11	3.15	3.20	2.90	3.00	2,621,983
2026-02-10	3.20	3.20	3.15	3.15	3,516,355
2026-02-09	3.00	3.25	3.00	3.20	4,101,496
2026-02-06	2.90	3.00	2.90	3.00	6,245,097
2026-02-05	2.90	2.90	2.90	2.90	3,390,147
2026-02-04	2.65	2.90	2.65	2.90	4,467,745
2026-02-03	2.50	2.65	2.50	2.65	3,339,185
2026-02-02	2.55	2.55	2.50	2.50	1,349,104
2026-01-30	2.60	2.70	2.55	2.55	2,966,957
2026-01-29	2.65	2.85	2.65	2.80	4,440,577
2026-01-28	2.50	2.75	2.30	2.30	3,992,191
2026-01-27	2.45	2.45	2.45	2.45	1,160,491
2026-01-26	2.40	2.50	2.40	2.45	664,456
2026-01-23	2.35	2.50	2.40	2.50	1,314,779
2026-01-22	2.45	2.45	2.30	2.35	723,971
2026-01-21	2.45	2.45	2.45	2.45	1,023,763
2026-01-20	2.20	2.45	2.20	2.45	1,408,392
2026-01-19	2.05	2.20	2.05	2.20	2,644,510
2026-01-16	2.25	2.25	2.05	2.05	1,670,687
2026-01-15	2.25	2.25	2.25	2.25	365,047
2026-01-14	2.25	2.25	2.25	2.25	1,372,726
2026-01-13	2.35	2.35	2.25	2.25	1,158,547
2026-01-12	2.30	2.35	2.30	2.35	1,307,116
2026-01-09	1.95	2.40	1.95	2.30	1,383,160
2026-01-08	2.35	2.35	1.75	1.95	1,224,275
2026-01-07	2.55	2.65	2.35	2.35	3,730,281
2026-01-06	2.00	2.55	2.00	2.55	6,169,484
2026-01-05	1.68	2.10	1.68	2.00	4,748,972
2026-01-02	1.68	1.73	1.65	1.68	1,273,520
2026-01-01	1.68	1.68	1.68	1.68	0
2025-12-31	1.45	1.68	1.45	1.68	1,132,548
2025-12-30	1.43	1.45	1.43	1.45	826,643
2025-12-29	1.35	1.38	1.35	1.38	1,360,607
2025-12-26	1.35	1.35	1.35	1.35	0
2025-12-25	1.35	1.35	1.35	1.35	0
2025-12-24	1.28	1.35	1.28	1.35	440,696
2025-12-23	1.28	1.28	1.28	1.28	587,015
2025-12-22	1.20	1.28	1.20	1.28	3,971,271
2025-12-19	1.15	1.20	1.15	1.20	2,110,000
2025-12-18	1.15	1.15	1.15	1.15	203,967
2025-12-17	1.10	1.10	1.10	1.10	210,095
2025-12-16	1.20	1.20	1.10	1.10	1,350,000
2025-12-15	1.20	1.20	1.20	1.20	66,797
2025-12-12	1.20	1.20	1.20	1.20	0
2025-12-11	1.20	1.20	1.20	1.20	8,452
2025-12-10	1.20	1.20	1.20	1.20	82,008
2025-12-09	1.20	1.20	1.20	1.20	1,615,132
2025-12-08	1.20	1.20	1.20	1.20	12,282
2025-12-05	1.20	1.20	1.20	1.20	46,024
2025-12-04	1.20	1.20	1.20	1.20	0
2025-12-03	1.20	1.20	1.20	1.20	0
2025-12-02	1.20	1.20	1.20	1.20	16,948
2025-12-01	1.20	1.20	1.20	1.20	25,981
2025-11-28	1.20	1.20	1.20	1.20	21,388
2025-11-27	1.20	1.20	1.20	1.20	9,252
2025-11-26	1.20	1.20	1.20	1.20	36,217
2025-11-25	1.20	1.20	1.20	1.20	13,614
2025-11-24	1.20	1.20	1.20	1.20	27,565
2025-11-21	1.20	1.20	1.20	1.20	39,524
2025-11-20	1.20	1.20	1.20	1.20	0
2025-11-19	1.20	1.20	1.20	1.20	36,894
2025-11-18	1.20	1.20	1.20	1.20	37,714
2025-11-17	1.20	1.20	1.20	1.20	261,941
2025-11-14	1.20	1.20	1.20	1.20	5,598
2025-11-13	1.20	1.20	1.20	1.20	109,324
2025-11-12	1.20	1.20	1.20	1.20	54,557
2025-11-11	1.20	1.20	1.20	1.20	11,269
2025-11-10	1.20	1.20	1.20	1.20	169,742
2025-11-07	1.20	1.20	1.20	1.20	0
2025-11-06	1.20	1.20	1.20	1.20	0
2025-11-05	1.20	1.20	1.20	1.20	5,686
2025-11-04	1.20	1.20	1.20	1.20	110,643
2025-11-03	1.20	1.20	1.20	1.20	300
2025-10-31	1.20	1.20	1.20	1.20	56,987
2025-10-30	1.20	1.20	1.20	1.20	1,400,000
2025-10-29	1.20	1.20	1.20	1.20	137,305
2025-10-28	1.20	1.20	1.20	1.20	200,000
2025-10-27	1.40	1.40	1.15	1.20	4,019,122
2025-10-24	1.40	1.40	1.40	1.40	86,814
2025-10-23	1.40	1.40	1.40	1.40	197,171
2025-10-22	1.40	1.40	1.40	1.40	1,024,192
2025-10-21	1.40	1.40	1.40	1.40	2,309,756
2025-10-20	1.40	1.40	1.40	1.40	3,670,481
2025-10-17	1.40	1.40	1.40	1.40	855,352
2025-10-16	1.40	1.40	1.40	1.40	936,871
2025-10-15	1.40	1.40	1.40	1.40	2,307,828

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776