See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.89▲ 1.79%
← RKW.LSE stock page

Rockwood Realisation PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-282,010.002,010.001,983.002,010.00200.5311,280
2023-06-272,042.002,042.001,987.802,010.00200.53151,620
2023-06-262,050.002,050.002,032.502,050.00204.522,140
2023-06-232,050.002,050.002,020.002,050.00204.5220,000
2023-06-222,050.002,051.002,020.002,050.00204.5294,270
2023-06-212,050.002,050.002,032.002,050.00204.524,650
2023-06-202,050.002,060.002,029.002,050.00204.5214,890
2023-06-192,050.002,050.002,048.002,050.00204.5215,180
2023-06-162,050.002,050.002,029.002,050.00204.5223,270
2023-06-152,050.002,050.502,050.002,050.00204.5235,300
2023-06-142,050.002,052.002,050.002,050.00204.527,180
2023-06-132,050.002,059.002,028.002,050.00204.5238,960
2023-06-122,050.002,071.002,028.002,050.00204.5226,580
2023-06-092,050.002,067.002,050.002,050.00204.5212,400
2023-06-082,050.002,067.502,024.802,050.00204.527,780
2023-06-072,050.002,072.002,024.802,050.00204.52119,100
2023-06-062,050.002,076.002,028.002,050.00204.52362,830
2023-06-052,050.002,077.002,020.002,050.00204.5234,310
2023-06-022,050.002,095.762,046.002,050.00204.5239,600
2023-06-012,050.002,079.002,045.102,050.00204.5226,870
2023-05-312,050.002,079.002,050.002,050.00204.5247,600
2023-05-302,050.002,064.902,033.002,050.00204.5230,960
2023-05-262,050.002,074.002,032.002,050.00204.52266,170
2023-05-252,035.672,050.002,035.672,050.00204.5216,060
2023-05-242,050.002,075.902,020.002,030.00202.5387,100
2023-05-232,050.002,076.902,040.002,050.00204.52104,230
2023-05-222,050.002,077.002,048.002,050.00204.5249,180
2023-05-192,040.002,074.002,024.002,050.00204.52144,800
2023-05-182,040.002,058.002,040.002,040.00203.5222,580
2023-05-172,040.002,058.002,022.002,040.00203.5279,560
2023-05-162,025.002,060.002,025.002,040.00203.5228,180
2023-05-152,020.002,039.402,020.002,020.00201.5314,410
2023-05-122,020.002,039.402,020.002,020.00201.5320,330
2023-05-112,020.002,039.402,020.002,020.00201.5312,640
2023-05-102,020.002,039.602,020.002,020.00201.53130,750
2023-05-092,004.002,049.002,004.002,020.00201.5329,380
2023-05-051,990.002,020.001,960.001,990.00198.547,510
2023-05-041,975.002,014.001,975.001,990.00198.5425,790
2023-05-031,965.001,990.001,940.001,975.00197.0414,530
2023-05-021,965.001,990.001,965.001,965.00196.0419,510
2023-04-281,965.001,990.001,940.001,965.00196.0434,720
2023-04-271,965.001,990.001,962.001,965.00196.0414,230
2023-04-261,935.001,990.001,935.001,965.00196.0445,990
2023-04-251,930.001,950.001,930.001,930.00192.5511,150
2023-04-241,910.001,930.001,900.401,925.00192.0538,490
2023-04-211,844.001,918.001,844.001,910.00190.5516,170
2023-04-201,835.001,853.001,820.001,820.00181.5816,310
2023-04-191,835.001,850.001,835.001,835.00183.0722,140
2023-04-181,825.001,847.501,815.001,825.00182.0714,500
2023-04-171,805.001,829.001,795.001,805.00180.0878,580
2023-04-141,805.001,813.001,792.501,805.00180.0844,690
2023-04-131,805.001,816.001,791.001,805.00180.0833,450
2023-04-121,805.001,817.501,791.001,805.00180.088,450
2023-04-111,805.001,805.001,796.001,805.00180.0846,500
2023-04-061,805.001,805.001,781.101,805.00180.0844,820
2023-04-051,805.001,827.501,781.001,805.00180.0831,480
2023-04-041,805.001,805.001,781.001,805.00180.086,200
2023-04-031,820.001,820.001,771.001,805.00180.0833,600
2023-03-311,820.001,824.001,800.001,820.00181.588,160
2023-03-301,820.001,826.801,800.001,820.00181.5877,170
← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-08-080.0060 GBP
2021-12-163.0000 GBP
2021-09-020.1536 GBP
2020-12-100.1210 GBP
2020-09-030.1280 GBP
2019-12-050.1010 GBP
2019-09-050.1110 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.