Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,820.00 | 1,839.20 | 1,800.00 | 1,820.00 | 181.58 | 27,310 |
| 2023-03-28 | 1,820.00 | 1,820.00 | 1,800.00 | 1,820.00 | 181.58 | 2,880 |
| 2023-03-27 | 1,825.00 | 1,825.00 | 1,800.00 | 1,825.00 | 182.07 | 6,480 |
| 2023-03-24 | 1,825.00 | 1,825.00 | 1,800.00 | 1,825.00 | 182.07 | 10,680 |
| 2023-03-23 | 1,835.00 | 1,835.00 | 1,820.60 | 1,835.00 | 183.07 | 6,500 |
| 2023-03-22 | 1,850.00 | 1,850.00 | 1,810.00 | 1,850.00 | 184.57 | 8,120 |
| 2023-03-21 | 1,871.00 | 1,871.00 | 1,840.00 | 1,855.00 | 185.07 | 18,000 |
| 2023-03-20 | 1,895.00 | 1,895.00 | 1,870.00 | 1,895.00 | 189.06 | 9,500 |
| 2023-03-17 | 1,895.00 | 1,895.00 | 1,870.00 | 1,895.00 | 189.06 | 30,690 |
| 2023-03-16 | 1,890.00 | 1,895.00 | 1,871.00 | 1,895.00 | 189.06 | 8,460 |
| 2023-03-15 | 1,895.00 | 1,895.00 | 1,880.00 | 1,895.00 | 189.06 | 12,910 |
| 2023-03-14 | 1,905.00 | 1,910.00 | 1,888.13 | 1,905.00 | 190.06 | 8,330 |
| 2023-03-13 | 1,920.00 | 1,930.00 | 1,880.00 | 1,905.00 | 190.06 | 142,510 |
| 2023-03-10 | 1,920.00 | 1,934.00 | 1,900.00 | 1,920.00 | 191.55 | 22,690 |
| 2023-03-09 | 1,905.00 | 1,939.60 | 1,904.80 | 1,920.00 | 191.55 | 55,440 |
| 2023-03-08 | 1,905.00 | 1,919.70 | 1,893.00 | 1,905.00 | 190.06 | 35,920 |
| 2023-03-07 | 1,905.00 | 1,905.00 | 1,890.00 | 1,905.00 | 190.06 | 45,460 |
| 2023-03-06 | 1,905.00 | 1,919.23 | 1,890.00 | 1,905.00 | 190.06 | 57,770 |
| 2023-03-03 | 1,905.00 | 1,905.00 | 1,890.00 | 1,905.00 | 190.06 | 38,800 |
| 2023-03-02 | 1,905.00 | 1,905.00 | 1,890.00 | 1,905.00 | 190.06 | 7,140 |
| 2023-03-01 | 1,905.00 | 1,905.00 | 1,891.50 | 1,905.00 | 190.06 | 36,570 |
| 2023-02-28 | 1,905.00 | 1,905.00 | 1,895.00 | 1,905.00 | 190.06 | 26,830 |
| 2023-02-27 | 1,915.00 | 1,920.00 | 1,875.00 | 1,905.00 | 190.06 | 77,000 |
| 2023-02-24 | 1,915.00 | 1,922.50 | 1,910.00 | 1,915.00 | 191.05 | 130,240 |
| 2023-02-23 | 1,915.00 | 1,922.50 | 1,890.00 | 1,915.00 | 191.05 | 87,000 |
| 2023-02-22 | 1,915.00 | 1,937.50 | 1,910.00 | 1,915.00 | 191.05 | 43,030 |
| 2023-02-21 | 1,915.00 | 1,923.50 | 1,915.00 | 1,915.00 | 191.05 | 6,150 |
| 2023-02-20 | 1,915.00 | 1,923.50 | 1,905.00 | 1,915.00 | 191.05 | 2,610 |
| 2023-02-17 | 1,915.00 | 1,923.50 | 1,915.00 | 1,915.00 | 191.05 | 2,880 |
| 2023-02-16 | 1,915.00 | 1,937.00 | 1,915.00 | 1,915.00 | 191.05 | 2,500 |
| 2023-02-15 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 191.05 | 0 |
| 2023-02-14 | 1,915.00 | 1,918.00 | 1,915.00 | 1,915.00 | 191.05 | 19,530 |
| 2023-02-13 | 1,915.00 | 1,922.00 | 1,895.00 | 1,915.00 | 191.05 | 49,870 |
| 2023-02-10 | 1,915.00 | 1,922.00 | 1,915.00 | 1,915.00 | 191.05 | 11,170 |
| 2023-02-09 | 1,915.00 | 1,920.00 | 1,890.00 | 1,915.00 | 191.05 | 30,930 |
| 2023-02-08 | 1,915.00 | 1,923.50 | 1,890.00 | 1,915.00 | 191.05 | 16,160 |
| 2023-02-07 | 1,905.00 | 1,905.00 | 1,881.00 | 1,905.00 | 190.06 | 9,980 |
| 2023-02-06 | 1,924.40 | 1,924.40 | 1,885.00 | 1,905.00 | 190.06 | 16,590 |
| 2023-02-03 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 193.55 | 19,340 |
| 2023-02-02 | 1,945.00 | 1,945.00 | 1,930.00 | 1,945.00 | 194.05 | 5,150 |
| 2023-02-01 | 1,945.00 | 1,945.00 | 1,901.00 | 1,945.00 | 194.05 | 6,000 |
| 2023-01-31 | 1,945.00 | 1,949.00 | 1,920.00 | 1,945.00 | 194.05 | 40,800 |
| 2023-01-30 | 1,955.00 | 1,959.00 | 1,915.00 | 1,945.00 | 194.05 | 152,910 |
| 2023-01-27 | 1,955.00 | 1,968.50 | 1,930.00 | 1,955.00 | 195.04 | 35,410 |
| 2023-01-26 | 1,955.00 | 1,972.50 | 1,946.50 | 1,955.00 | 195.04 | 71,260 |
| 2023-01-25 | 1,955.00 | 1,980.00 | 1,955.00 | 1,955.00 | 195.04 | 47,050 |
| 2023-01-24 | 1,940.00 | 1,974.00 | 1,940.00 | 1,955.00 | 195.04 | 14,760 |
| 2023-01-23 | 1,888.00 | 1,960.00 | 1,888.00 | 1,940.00 | 193.55 | 78,990 |
| 2023-01-20 | 1,885.00 | 1,900.00 | 1,885.00 | 1,885.00 | 188.06 | 34,130 |
| 2023-01-19 | 1,880.00 | 1,890.00 | 1,870.00 | 1,870.00 | 186.56 | 202,710 |
| 2023-01-18 | 1,875.00 | 1,899.00 | 1,873.50 | 1,880.00 | 187.56 | 29,160 |
| 2023-01-17 | 1,870.00 | 1,890.00 | 1,870.00 | 1,875.00 | 187.06 | 221,990 |
| 2023-01-16 | 1,840.00 | 1,889.00 | 1,837.60 | 1,870.00 | 186.56 | 48,450 |
| 2023-01-13 | 1,827.60 | 1,850.00 | 1,827.60 | 1,840.00 | 183.57 | 23,110 |
| 2023-01-12 | 1,795.00 | 1,825.00 | 1,793.80 | 1,825.00 | 182.07 | 52,770 |
| 2023-01-11 | 1,790.00 | 1,800.00 | 1,785.00 | 1,795.00 | 179.08 | 19,220 |
| 2023-01-10 | 1,790.00 | 1,804.50 | 1,790.00 | 1,790.00 | 178.58 | 7,170 |
| 2023-01-09 | 1,780.00 | 1,795.50 | 1,775.00 | 1,785.00 | 178.08 | 27,490 |
| 2023-01-06 | 1,780.00 | 1,800.00 | 1,777.00 | 1,780.00 | 177.58 | 5,030 |
| 2023-01-05 | 1,775.00 | 1,806.00 | 1,770.67 | 1,780.00 | 177.58 | 6,830 |
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.