Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,715.00 | 1,724.00 | 1,680.00 | 1,715.00 | 171.10 | 15,450 |
| 2023-09-20 | 1,710.00 | 1,737.00 | 1,676.99 | 1,715.00 | 171.10 | 35,350 |
| 2023-09-19 | 1,710.00 | 1,714.90 | 1,681.20 | 1,710.00 | 170.60 | 29,520 |
| 2023-09-18 | 1,739.00 | 1,739.00 | 1,681.20 | 1,710.00 | 170.60 | 16,010 |
| 2023-09-15 | 1,765.00 | 1,765.00 | 1,705.00 | 1,730.00 | 172.60 | 30,300 |
| 2023-09-14 | 1,770.00 | 1,770.00 | 1,730.00 | 1,765.00 | 176.09 | 20,670 |
| 2023-09-13 | 1,795.00 | 1,795.00 | 1,750.00 | 1,795.00 | 179.08 | 9,570 |
| 2023-09-12 | 1,820.00 | 1,820.00 | 1,757.00 | 1,795.00 | 179.08 | 57,310 |
| 2023-09-11 | 1,830.00 | 1,830.00 | 1,808.57 | 1,830.00 | 182.57 | 10,220 |
| 2023-09-08 | 1,835.00 | 1,835.00 | 1,820.00 | 1,835.00 | 183.07 | 18,370 |
| 2023-09-07 | 1,835.00 | 1,835.00 | 1,809.50 | 1,835.00 | 183.07 | 10,940 |
| 2023-09-06 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 183.07 | 0 |
| 2023-09-05 | 1,835.00 | 1,835.00 | 1,821.20 | 1,835.00 | 183.07 | 6,970 |
| 2023-09-04 | 1,860.00 | 1,885.00 | 1,822.00 | 1,860.00 | 185.57 | 13,910 |
| 2023-09-01 | 1,860.00 | 1,890.00 | 1,820.80 | 1,860.00 | 185.57 | 20,020 |
| 2023-08-31 | 1,835.00 | 1,860.00 | 1,820.90 | 1,860.00 | 185.57 | 9,640 |
| 2023-08-30 | 1,865.00 | 1,865.00 | 1,810.00 | 1,835.00 | 183.07 | 106,050 |
| 2023-08-29 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 187.56 | 34,010 |
| 2023-08-25 | 1,875.00 | 1,875.00 | 1,859.67 | 1,875.00 | 187.06 | 5,160 |
| 2023-08-24 | 1,875.00 | 1,875.00 | 1,860.00 | 1,875.00 | 187.06 | 16,450 |
| 2023-08-23 | 1,875.00 | 1,875.00 | 1,862.00 | 1,875.00 | 187.06 | 16,190 |
| 2023-08-22 | 1,875.00 | 1,875.00 | 1,864.00 | 1,875.00 | 187.06 | 1,870 |
| 2023-08-21 | 1,875.00 | 1,875.00 | 1,860.60 | 1,875.00 | 187.06 | 590 |
| 2023-08-18 | 1,875.00 | 1,875.00 | 1,860.00 | 1,875.00 | 187.06 | 16,420 |
| 2023-08-17 | 1,880.00 | 1,880.00 | 1,862.50 | 1,880.00 | 187.56 | 80 |
| 2023-08-16 | 1,880.00 | 1,880.00 | 1,869.90 | 1,880.00 | 187.56 | 1,500 |
| 2023-08-15 | 1,880.00 | 1,880.00 | 1,857.65 | 1,880.00 | 187.56 | 57,380 |
| 2023-08-14 | 1,880.00 | 1,880.00 | 1,857.37 | 1,880.00 | 187.56 | 6,990 |
| 2023-08-11 | 1,880.00 | 1,880.00 | 1,860.00 | 1,880.00 | 187.56 | 2,450 |
| 2023-08-10 | 1,880.00 | 1,884.00 | 1,860.00 | 1,880.00 | 187.56 | 11,930 |
| 2023-08-09 | 1,949.00 | 1,949.00 | 1,880.00 | 1,880.00 | 187.56 | 76,730 |
| 2023-08-08 | 1,955.00 | 1,955.00 | 1,931.00 | 1,955.00 | 195.04 | 20 |
| 2023-08-07 | 1,960.00 | 1,964.00 | 1,920.00 | 1,955.00 | 195.04 | 430,700 |
| 2023-08-04 | 1,960.00 | 1,969.50 | 1,937.00 | 1,955.00 | 195.04 | 132,140 |
| 2023-08-03 | 1,960.00 | 1,969.50 | 1,955.00 | 1,955.00 | 195.04 | 250 |
| 2023-08-02 | 1,960.00 | 1,970.00 | 1,951.00 | 1,955.00 | 195.04 | 30,740 |
| 2023-08-01 | 1,970.00 | 1,998.80 | 1,970.00 | 1,970.00 | 196.54 | 9,990 |
| 2023-07-31 | 1,970.00 | 2,000.00 | 1,970.00 | 1,970.00 | 196.54 | 23,060 |
| 2023-07-28 | 1,950.00 | 2,000.00 | 1,946.50 | 1,960.00 | 195.54 | 17,460 |
| 2023-07-27 | 1,950.00 | 1,979.40 | 1,945.50 | 1,950.00 | 194.54 | 8,380 |
| 2023-07-26 | 1,950.00 | 1,979.40 | 1,950.00 | 1,950.00 | 194.54 | 28,630 |
| 2023-07-25 | 1,950.00 | 1,979.40 | 1,941.00 | 1,950.00 | 194.54 | 13,800 |
| 2023-07-24 | 1,950.00 | 1,979.40 | 1,923.00 | 1,950.00 | 194.54 | 66,870 |
| 2023-07-21 | 1,950.00 | 1,970.00 | 1,949.00 | 1,950.00 | 194.54 | 83,620 |
| 2023-07-20 | 1,950.00 | 1,950.00 | 1,921.00 | 1,950.00 | 194.54 | 30,450 |
| 2023-07-19 | 1,950.00 | 1,950.00 | 1,939.40 | 1,950.00 | 194.54 | 16,080 |
| 2023-07-18 | 1,950.00 | 1,950.00 | 1,921.00 | 1,950.00 | 194.54 | 57,700 |
| 2023-07-17 | 1,950.00 | 1,950.00 | 1,920.60 | 1,950.00 | 194.54 | 10,820 |
| 2023-07-14 | 1,950.00 | 1,950.00 | 1,920.60 | 1,950.00 | 194.54 | 9,480 |
| 2023-07-13 | 1,950.00 | 1,950.00 | 1,920.10 | 1,950.00 | 194.54 | 52,250 |
| 2023-07-12 | 1,959.90 | 1,959.90 | 1,940.40 | 1,950.00 | 194.54 | 40,470 |
| 2023-07-11 | 1,964.00 | 1,964.00 | 1,940.00 | 1,960.00 | 195.54 | 79,000 |
| 2023-07-10 | 1,970.00 | 1,970.00 | 1,931.00 | 1,970.00 | 196.54 | 33,340 |
| 2023-07-07 | 1,995.00 | 1,995.00 | 1,972.90 | 1,995.00 | 199.03 | 50,890 |
| 2023-07-06 | 2,005.00 | 2,020.00 | 1,971.00 | 1,995.00 | 199.03 | 30,770 |
| 2023-07-05 | 2,005.00 | 2,010.00 | 1,981.20 | 2,010.00 | 200.53 | 3,100 |
| 2023-07-04 | 2,005.00 | 2,038.80 | 2,002.00 | 2,010.00 | 200.53 | 41,770 |
| 2023-07-03 | 2,010.00 | 2,020.00 | 1,981.20 | 2,020.00 | 201.53 | 63,820 |
| 2023-06-30 | 2,010.00 | 2,010.00 | 1,981.20 | 2,010.00 | 200.53 | 2,620 |
| 2023-06-29 | 2,010.00 | 2,010.00 | 1,981.20 | 2,010.00 | 200.53 | 53,550 |
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.