Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 269.50 | 269.89 | 269.00 | 269.50 | 269.50 | 53,010 |
| 2024-08-30 | 269.50 | 269.90 | 269.16 | 269.50 | 269.50 | 48,545 |
| 2024-08-29 | 269.50 | 269.98 | 269.00 | 269.50 | 269.50 | 37,109 |
| 2024-08-28 | 269.50 | 269.98 | 269.50 | 269.50 | 269.50 | 25,399 |
| 2024-08-27 | 263.50 | 270.00 | 263.32 | 269.50 | 269.50 | 47,541 |
| 2024-08-23 | 261.96 | 264.75 | 261.96 | 263.50 | 263.50 | 30,287 |
| 2024-08-22 | 261.00 | 262.00 | 261.00 | 261.00 | 261.00 | 26,029 |
| 2024-08-21 | 261.00 | 262.00 | 261.00 | 261.00 | 261.00 | 40,485 |
| 2024-08-20 | 261.00 | 262.00 | 261.00 | 261.00 | 261.00 | 34,019 |
| 2024-08-19 | 261.00 | 262.00 | 260.42 | 261.00 | 261.00 | 56,053 |
| 2024-08-16 | 261.00 | 262.00 | 260.85 | 261.00 | 261.00 | 38,671 |
| 2024-08-15 | 258.56 | 262.00 | 258.56 | 260.50 | 260.50 | 52,295 |
| 2024-08-14 | 264.00 | 264.00 | 257.56 | 258.50 | 258.50 | 36,369 |
| 2024-08-13 | 265.00 | 265.30 | 264.00 | 264.50 | 264.50 | 69,331 |
| 2024-08-12 | 264.00 | 265.33 | 264.00 | 265.00 | 265.00 | 76,894 |
| 2024-08-09 | 257.35 | 265.80 | 257.35 | 265.00 | 265.00 | 50,269 |
| 2024-08-08 | 256.50 | 260.00 | 254.00 | 257.00 | 257.00 | 43,126 |
| 2024-08-07 | 253.09 | 258.97 | 253.09 | 257.00 | 256.40 | 181,377 |
| 2024-08-06 | 256.00 | 256.50 | 252.00 | 252.50 | 251.91 | 241,052 |
| 2024-08-05 | 273.20 | 273.20 | 249.86 | 256.50 | 255.90 | 145,393 |
| 2024-08-02 | 277.00 | 278.75 | 273.50 | 273.50 | 272.86 | 40,878 |
| 2024-08-01 | 277.00 | 280.00 | 275.59 | 277.00 | 276.35 | 69,187 |
| 2024-07-31 | 277.50 | 280.28 | 274.00 | 277.00 | 276.35 | 55,084 |
| 2024-07-30 | 277.50 | 281.00 | 276.66 | 277.50 | 276.85 | 36,580 |
| 2024-07-29 | 277.50 | 281.00 | 277.50 | 277.50 | 276.85 | 73,894 |
| 2024-07-26 | 277.00 | 280.00 | 277.00 | 277.00 | 276.35 | 46,425 |
| 2024-07-25 | 278.00 | 279.00 | 278.00 | 278.00 | 277.35 | 61,798 |
| 2024-07-24 | 276.32 | 278.00 | 276.32 | 277.00 | 276.35 | 87,027 |
| 2024-07-23 | 272.50 | 277.96 | 271.00 | 275.50 | 274.86 | 77,513 |
| 2024-07-22 | 271.00 | 275.00 | 271.00 | 272.50 | 271.86 | 136,059 |
| 2024-07-19 | 271.00 | 276.00 | 271.00 | 271.00 | 270.37 | 46,750 |
| 2024-07-18 | 269.97 | 272.00 | 269.97 | 270.50 | 269.87 | 71,714 |
| 2024-07-17 | 268.57 | 271.00 | 268.57 | 269.50 | 268.87 | 68,946 |
| 2024-07-16 | 266.56 | 270.00 | 266.56 | 267.50 | 266.88 | 59,033 |
| 2024-07-15 | 266.00 | 270.00 | 265.00 | 266.50 | 265.88 | 326,276 |
| 2024-07-12 | 266.00 | 267.00 | 266.00 | 266.00 | 265.38 | 18,902 |
| 2024-07-11 | 266.50 | 267.97 | 266.50 | 266.50 | 265.88 | 20,782 |
| 2024-07-10 | 266.50 | 267.97 | 265.15 | 266.50 | 265.88 | 47,105 |
| 2024-07-09 | 266.00 | 268.00 | 265.00 | 266.50 | 265.88 | 260,133 |
| 2024-07-08 | 266.00 | 267.00 | 265.82 | 266.00 | 265.38 | 65,549 |
| 2024-07-05 | 266.00 | 266.76 | 265.61 | 266.00 | 265.38 | 50,397 |
| 2024-07-04 | 266.00 | 266.00 | 265.56 | 266.00 | 265.38 | 30,522 |
| 2024-07-03 | 266.00 | 266.70 | 265.52 | 266.00 | 265.38 | 65,824 |
| 2024-07-02 | 266.00 | 266.70 | 265.00 | 266.00 | 265.38 | 26,991 |
| 2024-07-01 | 266.00 | 266.00 | 265.10 | 266.00 | 265.38 | 33,795 |
| 2024-06-28 | 266.05 | 266.05 | 265.34 | 266.00 | 265.38 | 69,133 |
| 2024-06-27 | 266.50 | 267.70 | 265.94 | 266.50 | 265.88 | 56,173 |
| 2024-06-26 | 266.61 | 266.61 | 265.80 | 266.50 | 265.88 | 25,106 |
| 2024-06-25 | 267.50 | 267.69 | 266.92 | 267.50 | 266.88 | 14,710 |
| 2024-06-24 | 268.00 | 270.70 | 265.00 | 267.50 | 266.88 | 65,021 |
| 2024-06-21 | 267.00 | 270.70 | 267.00 | 268.00 | 267.37 | 46,936 |
| 2024-06-20 | 272.50 | 273.00 | 265.40 | 267.00 | 266.38 | 52,682 |
| 2024-06-19 | 273.05 | 273.05 | 271.00 | 272.50 | 271.86 | 80,996 |
| 2024-06-18 | 273.50 | 274.00 | 273.00 | 273.50 | 272.86 | 100,886 |
| 2024-06-17 | 274.00 | 274.90 | 273.21 | 273.50 | 272.86 | 32,452 |
| 2024-06-14 | 274.00 | 275.00 | 272.00 | 274.00 | 273.36 | 133,811 |
| 2024-06-13 | 274.00 | 274.90 | 273.80 | 274.00 | 273.36 | 52,354 |
| 2024-06-12 | 274.00 | 274.70 | 273.00 | 274.00 | 273.36 | 244,400 |
| 2024-06-11 | 274.00 | 274.77 | 274.00 | 274.00 | 273.36 | 40,977 |
| 2024-06-10 | 270.60 | 274.97 | 270.60 | 274.00 | 273.36 | 50,438 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.0060 GBP |
| 2021-12-16 | 3.0000 GBP |
| 2021-09-02 | 0.1536 GBP |
| 2020-12-10 | 0.1210 GBP |
| 2020-09-03 | 0.1280 GBP |
| 2019-12-05 | 0.1010 GBP |
| 2019-09-05 | 0.1110 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.