Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 273.00 | 275.82 | 272.94 | 274.50 | 273.86 | 97,441 |
| 2024-06-06 | 274.50 | 275.95 | 274.20 | 274.50 | 273.86 | 37,167 |
| 2024-06-05 | 274.50 | 275.97 | 274.00 | 274.50 | 273.86 | 156,025 |
| 2024-06-04 | 274.50 | 276.00 | 273.80 | 274.50 | 273.86 | 165,545 |
| 2024-06-03 | 271.00 | 275.00 | 270.00 | 274.50 | 273.86 | 65,575 |
| 2024-05-31 | 271.00 | 272.00 | 270.02 | 271.00 | 270.37 | 52,321 |
| 2024-05-30 | 272.00 | 272.60 | 270.02 | 271.00 | 270.37 | 56,509 |
| 2024-05-29 | 272.50 | 274.00 | 270.59 | 272.00 | 271.37 | 111,276 |
| 2024-05-28 | 274.00 | 275.00 | 269.00 | 272.50 | 271.86 | 126,113 |
| 2024-05-24 | 272.50 | 276.70 | 267.00 | 274.00 | 273.36 | 150,615 |
| 2024-05-23 | 270.50 | 278.00 | 268.76 | 272.50 | 271.86 | 216,939 |
| 2024-05-22 | 257.60 | 274.00 | 257.60 | 267.00 | 266.38 | 310,967 |
| 2024-05-21 | 248.00 | 263.00 | 248.00 | 255.50 | 254.90 | 62,749 |
| 2024-05-20 | 244.90 | 253.40 | 244.90 | 248.00 | 247.42 | 866,935 |
| 2024-05-17 | 243.50 | 247.61 | 243.50 | 243.50 | 242.93 | 22,598 |
| 2024-05-16 | 243.50 | 249.00 | 243.50 | 243.50 | 242.93 | 42,037 |
| 2024-05-15 | 243.50 | 248.89 | 243.50 | 243.50 | 242.93 | 50,729 |
| 2024-05-14 | 242.50 | 246.92 | 241.86 | 242.50 | 241.93 | 35,971 |
| 2024-05-13 | 241.50 | 249.00 | 241.33 | 242.50 | 241.93 | 48,222 |
| 2024-05-10 | 241.50 | 249.00 | 238.00 | 241.50 | 240.94 | 34,460 |
| 2024-05-09 | 241.50 | 248.65 | 240.15 | 241.50 | 240.94 | 36,524 |
| 2024-05-08 | 241.00 | 248.85 | 241.00 | 241.50 | 240.94 | 97,322 |
| 2024-05-07 | 240.50 | 246.87 | 240.50 | 240.50 | 239.94 | 40,164 |
| 2024-05-03 | 237.50 | 245.00 | 237.50 | 237.50 | 236.95 | 32,718 |
| 2024-05-02 | 237.50 | 243.00 | 237.50 | 237.50 | 236.95 | 63,293 |
| 2024-05-01 | 235.00 | 242.00 | 235.00 | 235.00 | 234.45 | 8,402 |
| 2024-04-30 | 234.00 | 240.00 | 228.00 | 234.00 | 233.45 | 30,333 |
| 2024-04-29 | 233.20 | 239.88 | 233.20 | 234.00 | 233.45 | 65,479 |
| 2024-04-26 | 227.00 | 235.90 | 226.00 | 232.00 | 231.46 | 301,543 |
| 2024-04-25 | 226.00 | 231.40 | 226.00 | 226.00 | 225.47 | 116,350 |
| 2024-04-24 | 220.71 | 227.40 | 220.71 | 222.00 | 221.48 | 168,941 |
| 2024-04-23 | 218.00 | 222.00 | 217.04 | 219.00 | 218.49 | 91,455 |
| 2024-04-22 | 216.00 | 219.90 | 215.80 | 217.00 | 216.49 | 134,593 |
| 2024-04-19 | 216.00 | 216.70 | 212.56 | 214.00 | 213.50 | 21,060 |
| 2024-04-18 | 215.60 | 215.60 | 210.00 | 214.00 | 213.50 | 11,097 |
| 2024-04-17 | 215.56 | 215.56 | 210.40 | 214.00 | 213.50 | 6,087 |
| 2024-04-16 | 215.68 | 215.68 | 210.00 | 214.00 | 213.50 | 21,505 |
| 2024-04-15 | 216.00 | 217.20 | 214.00 | 216.00 | 215.50 | 44,716 |
| 2024-04-12 | 215.00 | 217.05 | 214.00 | 216.00 | 215.50 | 41,896 |
| 2024-04-11 | 214.00 | 216.11 | 212.60 | 214.00 | 213.50 | 8,281 |
| 2024-04-10 | 211.00 | 213.00 | 208.95 | 213.00 | 212.50 | 70,641 |
| 2024-04-09 | 210.00 | 212.24 | 207.27 | 210.00 | 209.51 | 64,447 |
| 2024-04-08 | 210.00 | 212.24 | 207.27 | 210.00 | 209.51 | 45,452 |
| 2024-04-05 | 210.00 | 210.30 | 207.27 | 210.00 | 209.51 | 29,414 |
| 2024-04-04 | 207.27 | 207.27 | 206.00 | 206.00 | 205.52 | 13,606 |
| 2024-04-03 | 210.00 | 211.74 | 206.08 | 210.00 | 209.51 | 35,195 |
| 2024-04-02 | 210.00 | 212.24 | 208.32 | 210.00 | 209.51 | 82,629 |
| 2024-03-28 | 210.00 | 212.40 | 208.80 | 210.00 | 209.51 | 29,013 |
| 2024-03-27 | 212.00 | 213.60 | 210.00 | 210.00 | 209.51 | 28,528 |
| 2024-03-26 | 210.00 | 214.00 | 210.00 | 210.00 | 209.51 | 17,320 |
| 2024-03-25 | 210.00 | 214.00 | 210.00 | 210.00 | 209.51 | 36,064 |
| 2024-03-22 | 210.00 | 213.00 | 206.00 | 210.00 | 209.51 | 45,041 |
| 2024-03-21 | 210.00 | 212.90 | 210.00 | 210.00 | 209.51 | 12,540 |
| 2024-03-20 | 209.00 | 211.61 | 209.00 | 209.00 | 208.51 | 55,680 |
| 2024-03-19 | 209.00 | 211.44 | 209.00 | 209.00 | 208.51 | 14,350 |
| 2024-03-18 | 209.00 | 213.20 | 208.75 | 210.00 | 209.51 | 31,928 |
| 2024-03-15 | 209.00 | 210.00 | 208.60 | 210.00 | 209.51 | 14,246 |
| 2024-03-14 | 209.00 | 210.11 | 208.40 | 210.00 | 209.51 | 42,696 |
| 2024-03-13 | 209.00 | 211.34 | 208.90 | 210.00 | 209.51 | 18,204 |
| 2024-03-12 | 208.66 | 212.90 | 208.66 | 209.00 | 208.51 | 28,286 |
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.