Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 206.00 | 209.10 | 206.00 | 206.00 | 205.52 | 28,088 |
| 2024-03-08 | 205.00 | 209.10 | 205.00 | 206.00 | 205.52 | 17,870 |
| 2024-03-07 | 205.00 | 207.21 | 205.00 | 205.00 | 204.52 | 35,800 |
| 2024-03-06 | 204.00 | 206.90 | 203.60 | 204.00 | 203.52 | 12,200 |
| 2024-03-05 | 204.00 | 208.00 | 204.00 | 204.00 | 203.52 | 22,300 |
| 2024-03-04 | 204.00 | 208.00 | 201.63 | 204.00 | 203.52 | 20,941 |
| 2024-03-01 | 204.00 | 207.40 | 201.50 | 204.00 | 203.52 | 19,374 |
| 2024-02-29 | 204.00 | 207.40 | 201.51 | 204.00 | 203.52 | 7,436 |
| 2024-02-28 | 204.00 | 207.40 | 201.25 | 204.00 | 203.52 | 23,768 |
| 2024-02-27 | 202.00 | 205.82 | 200.00 | 204.00 | 203.52 | 21,203 |
| 2024-02-26 | 202.00 | 205.90 | 200.10 | 201.00 | 200.53 | 14,935 |
| 2024-02-23 | 202.00 | 206.00 | 199.75 | 201.00 | 200.53 | 35,791 |
| 2024-02-22 | 201.00 | 206.00 | 199.20 | 201.00 | 200.53 | 55,018 |
| 2024-02-21 | 201.00 | 205.90 | 199.00 | 201.00 | 200.53 | 18,397 |
| 2024-02-20 | 201.00 | 205.90 | 198.20 | 201.00 | 200.53 | 7,913 |
| 2024-02-19 | 201.00 | 204.50 | 201.00 | 201.00 | 200.53 | 10,757 |
| 2024-02-16 | 201.00 | 202.50 | 196.50 | 201.00 | 200.53 | 61,089 |
| 2024-02-15 | 201.00 | 201.00 | 196.50 | 201.00 | 200.53 | 35,445 |
| 2024-02-14 | 201.00 | 201.00 | 196.50 | 201.00 | 200.53 | 5,378 |
| 2024-02-13 | 201.00 | 201.00 | 196.80 | 201.00 | 200.53 | 4,522 |
| 2024-02-12 | 201.00 | 201.00 | 196.80 | 201.00 | 200.53 | 30,525 |
| 2024-02-09 | 202.00 | 202.00 | 198.40 | 202.00 | 201.53 | 21,830 |
| 2024-02-08 | 202.00 | 202.00 | 198.00 | 202.00 | 201.53 | 24,075 |
| 2024-02-07 | 202.00 | 202.00 | 198.00 | 202.00 | 201.53 | 23,642 |
| 2024-02-06 | 202.00 | 202.00 | 198.00 | 202.00 | 201.53 | 26,053 |
| 2024-02-05 | 203.00 | 203.80 | 198.00 | 202.00 | 201.53 | 53,576 |
| 2024-02-02 | 203.00 | 204.99 | 198.00 | 203.00 | 202.53 | 32,240 |
| 2024-02-01 | 203.00 | 203.00 | 198.00 | 203.00 | 202.53 | 68,288 |
| 2024-01-31 | 206.68 | 206.68 | 199.00 | 202.00 | 201.53 | 111,151 |
| 2024-01-30 | 208.00 | 208.00 | 202.40 | 208.00 | 207.51 | 76,377 |
| 2024-01-29 | 208.00 | 208.00 | 204.56 | 208.00 | 207.51 | 40,233 |
| 2024-01-26 | 208.00 | 208.00 | 207.14 | 208.00 | 207.51 | 11,957 |
| 2024-01-25 | 208.00 | 208.00 | 200.00 | 208.00 | 207.51 | 33,222 |
| 2024-01-24 | 208.00 | 210.00 | 204.56 | 208.00 | 207.51 | 11,745 |
| 2024-01-23 | 209.00 | 209.00 | 204.50 | 208.00 | 207.51 | 31,978 |
| 2024-01-22 | 209.00 | 213.50 | 205.80 | 209.00 | 208.51 | 44,217 |
| 2024-01-19 | 209.00 | 213.50 | 206.30 | 209.00 | 208.51 | 30,131 |
| 2024-01-18 | 209.00 | 212.00 | 209.00 | 209.00 | 208.51 | 35,194 |
| 2024-01-17 | 209.00 | 212.15 | 209.00 | 209.00 | 208.51 | 9,737 |
| 2024-01-16 | 209.00 | 212.44 | 209.00 | 209.00 | 208.51 | 20,283 |
| 2024-01-15 | 212.49 | 213.50 | 209.00 | 209.00 | 208.51 | 35,249 |
| 2024-01-12 | 209.00 | 212.65 | 209.00 | 209.00 | 208.51 | 14,727 |
| 2024-01-11 | 209.00 | 212.79 | 209.00 | 209.00 | 208.51 | 31,722 |
| 2024-01-10 | 209.00 | 214.00 | 208.50 | 209.00 | 208.51 | 33,161 |
| 2024-01-09 | 209.00 | 212.88 | 209.00 | 209.00 | 208.51 | 23,451 |
| 2024-01-08 | 206.00 | 209.99 | 202.00 | 206.00 | 205.52 | 47,751 |
| 2024-01-05 | 206.00 | 210.00 | 205.43 | 206.00 | 205.52 | 33,644 |
| 2024-01-04 | 206.00 | 209.60 | 206.00 | 206.00 | 205.52 | 20,691 |
| 2024-01-03 | 206.00 | 207.41 | 205.41 | 206.00 | 205.52 | 29,452 |
| 2024-01-02 | 206.00 | 208.51 | 204.00 | 206.00 | 205.52 | 15,580 |
| 2023-12-29 | 205.00 | 208.18 | 204.10 | 205.00 | 204.52 | 13,748 |
| 2023-12-28 | 205.00 | 209.50 | 203.90 | 205.00 | 204.52 | 10,722 |
| 2023-12-27 | 205.00 | 209.50 | 203.90 | 205.00 | 204.52 | 26,814 |
| 2023-12-22 | 205.00 | 207.60 | 205.00 | 205.00 | 204.52 | 3,723 |
| 2023-12-21 | 205.00 | 208.60 | 203.90 | 205.00 | 204.52 | 21,920 |
| 2023-12-20 | 203.90 | 209.50 | 203.90 | 205.00 | 204.52 | 27,041 |
| 2023-12-19 | 200.50 | 205.05 | 200.50 | 200.50 | 200.03 | 46,819 |
| 2023-12-18 | 197.00 | 201.40 | 197.00 | 197.00 | 196.54 | 19,424 |
| 2023-12-15 | 195.00 | 198.88 | 194.10 | 195.00 | 194.54 | 22,902 |
| 2023-12-14 | 195.00 | 199.00 | 195.00 | 195.00 | 194.54 | 21,520 |
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.