Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,745.00 | 1,790.00 | 1,740.67 | 1,770.00 | 176.59 | 113,340 |
| 2023-01-03 | 1,725.00 | 1,760.00 | 1,715.00 | 1,745.00 | 174.09 | 24,510 |
| 2022-12-30 | 1,725.00 | 1,738.00 | 1,714.70 | 1,725.00 | 172.10 | 45,890 |
| 2022-12-29 | 1,715.00 | 1,739.50 | 1,700.00 | 1,725.00 | 172.10 | 23,480 |
| 2022-12-28 | 1,715.00 | 1,723.50 | 1,715.00 | 1,715.00 | 171.10 | 900 |
| 2022-12-23 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 171.10 | 50,000 |
| 2022-12-22 | 1,715.00 | 1,730.00 | 1,706.00 | 1,715.00 | 171.10 | 165,190 |
| 2022-12-21 | 1,705.00 | 1,720.00 | 1,702.50 | 1,715.00 | 171.10 | 45,880 |
| 2022-12-20 | 1,712.50 | 1,730.00 | 1,712.50 | 1,730.00 | 172.60 | 780 |
| 2022-12-19 | 1,675.00 | 1,715.00 | 1,671.50 | 1,695.00 | 169.10 | 5,340 |
| 2022-12-16 | 1,675.00 | 1,695.00 | 1,675.00 | 1,675.00 | 167.11 | 6,000 |
| 2022-12-15 | 1,690.00 | 1,700.00 | 1,666.00 | 1,675.00 | 167.11 | 88,940 |
| 2022-12-14 | 1,671.20 | 1,750.00 | 1,671.20 | 1,690.00 | 168.61 | 44,740 |
| 2022-12-13 | 1,670.00 | 1,689.00 | 1,670.00 | 1,670.00 | 166.61 | 6,670 |
| 2022-12-12 | 1,650.00 | 1,700.00 | 1,650.00 | 1,670.00 | 166.61 | 177,120 |
| 2022-12-09 | 1,625.00 | 1,645.00 | 1,600.00 | 1,625.00 | 162.12 | 438,690 |
| 2022-12-08 | 1,620.00 | 1,650.00 | 1,600.00 | 1,625.00 | 162.12 | 44,650 |
| 2022-12-07 | 1,620.00 | 1,625.00 | 1,600.00 | 1,620.00 | 161.62 | 35,200 |
| 2022-12-06 | 1,605.00 | 1,650.00 | 1,595.00 | 1,625.00 | 162.12 | 32,650 |
| 2022-12-05 | 1,604.00 | 1,610.00 | 1,604.00 | 1,605.00 | 160.13 | 51,700 |
| 2022-12-02 | 1,595.00 | 1,610.00 | 1,595.00 | 1,595.00 | 159.13 | 11,060 |
| 2022-12-01 | 1,595.00 | 1,604.75 | 1,595.00 | 1,595.00 | 159.13 | 5,690 |
| 2022-11-30 | 1,580.00 | 1,681.00 | 1,565.00 | 1,680.00 | 167.61 | 211,520 |
| 2022-11-29 | 1,515.60 | 1,650.00 | 1,515.60 | 1,580.00 | 157.63 | 50,790 |
| 2022-11-28 | 1,505.00 | 1,513.00 | 1,492.00 | 1,505.00 | 150.15 | 17,660 |
| 2022-11-25 | 1,505.00 | 1,514.50 | 1,486.10 | 1,505.00 | 150.15 | 48,650 |
| 2022-11-24 | 1,470.00 | 1,524.00 | 1,470.00 | 1,505.00 | 150.15 | 95,090 |
| 2022-11-23 | 1,443.40 | 1,450.00 | 1,443.40 | 1,445.00 | 144.16 | 39,500 |
| 2022-11-22 | 1,430.00 | 1,440.00 | 1,416.00 | 1,435.00 | 143.17 | 60,010 |
| 2022-11-21 | 1,413.15 | 1,441.20 | 1,413.15 | 1,430.00 | 142.67 | 130,270 |
| 2022-11-18 | 1,410.00 | 1,420.00 | 1,403.00 | 1,415.00 | 141.17 | 50,020 |
| 2022-11-17 | 1,410.00 | 1,410.00 | 1,406.80 | 1,410.00 | 140.67 | 4,230 |
| 2022-11-16 | 1,405.00 | 1,410.00 | 1,380.00 | 1,410.00 | 140.67 | 10,030 |
| 2022-11-15 | 1,405.00 | 1,405.00 | 1,385.00 | 1,405.00 | 140.17 | 19,730 |
| 2022-11-14 | 1,405.00 | 1,405.00 | 1,381.00 | 1,405.00 | 140.17 | 13,200 |
| 2022-11-11 | 1,405.00 | 1,405.00 | 1,387.50 | 1,405.00 | 140.17 | 3,560 |
| 2022-11-10 | 1,405.00 | 1,405.00 | 1,381.00 | 1,405.00 | 140.17 | 3,490 |
| 2022-11-09 | 1,405.00 | 1,405.00 | 1,402.00 | 1,405.00 | 140.17 | 1,430 |
| 2022-11-08 | 1,405.00 | 1,405.00 | 1,381.00 | 1,405.00 | 140.17 | 2,580 |
| 2022-11-07 | 1,405.00 | 1,405.00 | 1,381.00 | 1,405.00 | 140.17 | 3,670 |
| 2022-11-04 | 1,405.00 | 1,425.00 | 1,381.00 | 1,405.00 | 140.17 | 82,740 |
| 2022-11-03 | 1,405.00 | 1,405.00 | 1,395.00 | 1,405.00 | 140.17 | 620 |
| 2022-11-02 | 1,405.00 | 1,405.00 | 1,396.67 | 1,405.00 | 140.17 | 11,280 |
| 2022-11-01 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 140.17 | 0 |
| 2022-10-31 | 1,405.00 | 1,410.00 | 1,387.50 | 1,405.00 | 140.17 | 4,000 |
| 2022-10-28 | 1,405.00 | 1,405.00 | 1,387.50 | 1,405.00 | 140.17 | 150 |
| 2022-10-27 | 1,405.00 | 1,405.00 | 1,387.50 | 1,405.00 | 140.17 | 650 |
| 2022-10-26 | 1,405.00 | 1,405.00 | 1,387.50 | 1,405.00 | 140.17 | 520 |
| 2022-10-25 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 140.17 | 60,000 |
| 2022-10-24 | 1,405.00 | 1,405.00 | 1,380.00 | 1,405.00 | 140.17 | 26,200 |
| 2022-10-21 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 140.17 | 2,670 |
| 2022-10-20 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 140.17 | 0 |
| 2022-10-19 | 1,405.00 | 1,405.00 | 1,402.55 | 1,405.00 | 140.17 | 2,140 |
| 2022-10-18 | 1,405.00 | 1,430.00 | 1,399.00 | 1,405.00 | 140.17 | 7,970 |
| 2022-10-17 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 140.17 | 0 |
| 2022-10-14 | 1,395.00 | 1,395.00 | 1,360.00 | 1,395.00 | 139.17 | 180 |
| 2022-10-13 | 1,399.00 | 1,399.00 | 1,380.00 | 1,395.00 | 139.17 | 20,540 |
| 2022-10-12 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 140.17 | 0 |
| 2022-10-11 | 1,405.00 | 1,405.00 | 1,387.50 | 1,405.00 | 140.17 | 570 |
| 2022-10-10 | 1,405.00 | 1,405.00 | 1,387.50 | 1,405.00 | 140.17 | 1,080 |
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.