Rockwood Realisation PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	193.00	195.82	192.10	193.00	192.55	6,394
2023-12-12	191.50	194.70	190.00	192.50	192.05	21,635
2023-12-11	190.50	193.30	190.50	190.50	190.06	30,553
2023-12-08	190.50	192.61	190.50	190.50	190.06	24,539
2023-12-07	190.50	192.70	190.30	190.50	190.06	35,394
2023-12-06	190.50	192.80	190.00	190.50	190.06	53,883
2023-12-05	190.50	193.10	189.76	190.50	190.06	38,250
2023-12-04	190.50	193.78	188.47	190.50	190.06	59,927
2023-12-01	190.00	194.00	190.00	190.50	190.06	92,518
2023-11-30	189.00	194.00	187.00	190.00	189.56	47,652
2023-11-29	189.00	192.60	188.00	189.00	188.56	20,744
2023-11-28	189.00	192.92	185.00	189.00	188.56	24,913
2023-11-27	187.50	189.95	185.00	187.50	187.06	44,675
2023-11-24	187.50	189.40	186.60	187.50	187.06	26,500
2023-11-23	185.87	189.00	185.87	187.50	187.06	46,363
2023-11-22	182.04	186.00	182.04	184.00	183.57	43,215
2023-11-21	180.00	182.04	177.60	180.00	179.58	12,816
2023-11-20	180.00	182.65	177.51	179.50	179.08	4,344
2023-11-17	180.00	182.65	177.26	179.50	179.08	9,159
2023-11-16	178.50	181.97	178.00	179.50	179.08	17,937
2023-11-15	171.00	179.40	170.93	176.00	175.59	82,775
2023-11-14	169.00	170.50	166.08	170.50	170.10	11,543
2023-11-13	167.50	168.00	165.90	168.00	167.61	18,551
2023-11-10	167.50	167.55	164.65	167.50	167.11	37,884
2023-11-09	166.50	167.50	163.44	167.50	167.11	1,840
2023-11-08	166.00	167.16	163.44	166.50	166.11	63,326
2023-11-07	166.00	169.60	163.50	166.00	165.61	1,838
2023-11-06	162.50	166.00	162.00	166.00	165.61	15,151
2023-11-03	162.50	162.98	160.00	162.50	162.12	57,881
2023-11-02	167.60	167.60	162.00	162.50	162.12	52,377
2023-11-01	170.50	170.50	167.00	170.50	170.10	5,839
2023-10-31	172.30	172.30	168.00	171.50	171.10	9,593
2023-10-30	174.00	174.00	168.00	174.00	173.59	11,932
2023-10-27	175.00	175.00	165.00	175.00	174.59	5,278
2023-10-26	175.00	175.00	171.00	175.00	174.59	29,597
2023-10-25	177.00	177.00	176.10	177.00	176.59	3,924
2023-10-24	177.50	179.00	173.18	177.50	177.09	19,384
2023-10-23	177.50	177.50	173.18	177.50	177.09	14,495
2023-10-20	177.50	177.50	173.18	177.50	177.09	16,372
2023-10-19	175.50	176.80	173.03	175.50	175.09	29,179
2023-10-18	175.50	175.50	171.00	175.50	175.09	20
2023-10-17	175.50	175.74	171.00	175.50	175.09	3,635
2023-10-16	175.50	176.00	171.00	175.50	175.09	4,283
2023-10-13	175.50	177.00	171.00	175.50	175.09	18,249
2023-10-12	175.50	177.00	175.50	175.50	175.09	1,694
2023-10-11	175.50	177.00	170.00	175.50	175.09	450
2023-10-10	1,780.00	1,784.00	1,751.20	1,780.00	177.58	670
2023-10-09	1,795.00	1,797.00	1,750.00	1,780.00	177.58	16,480
2023-10-06	1,795.00	1,806.00	1,761.20	1,790.00	178.58	9,380
2023-10-05	1,795.00	1,809.00	1,790.00	1,790.00	178.58	21,470
2023-10-04	1,795.00	1,811.00	1,761.20	1,790.00	178.58	6,190
2023-10-03	1,790.00	1,790.00	1,779.40	1,790.00	178.58	120
2023-10-02	1,779.80	1,779.80	1,775.00	1,775.00	177.09	35,050
2023-09-29	1,765.00	1,800.00	1,750.00	1,775.00	177.09	19,010
2023-09-28	1,755.00	1,778.80	1,731.00	1,755.00	175.09	20,750
2023-09-27	1,735.00	1,778.60	1,728.50	1,750.00	174.59	6,390
2023-09-26	1,730.00	1,756.40	1,715.10	1,735.00	173.09	9,620
2023-09-25	1,730.00	1,757.00	1,730.00	1,730.00	172.60	32,230
2023-09-22	1,715.00	1,744.00	1,681.40	1,730.00	172.60	20,260
2023-09-21	1,715.00	1,724.00	1,680.00	1,715.00	171.10	15,450

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.