Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,405.00 | 1,405.00 | 1,385.00 | 1,405.00 | 140.17 | 9,950 |
| 2022-10-06 | 1,405.00 | 1,405.00 | 1,397.00 | 1,405.00 | 140.17 | 25,910 |
| 2022-10-05 | 1,405.00 | 1,405.00 | 1,388.00 | 1,405.00 | 140.17 | 103,490 |
| 2022-10-04 | 1,400.00 | 1,405.00 | 1,387.50 | 1,405.00 | 140.17 | 60 |
| 2022-10-03 | 1,405.00 | 1,405.00 | 1,360.00 | 1,405.00 | 140.17 | 58,920 |
| 2022-09-30 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 141.17 | 0 |
| 2022-09-29 | 1,415.00 | 1,415.00 | 1,405.00 | 1,415.00 | 141.17 | 720 |
| 2022-09-28 | 1,415.00 | 1,420.00 | 1,405.00 | 1,415.00 | 141.17 | 14,570 |
| 2022-09-27 | 1,415.00 | 1,439.50 | 1,415.00 | 1,415.00 | 141.17 | 2,080 |
| 2022-09-26 | 1,415.00 | 1,444.00 | 1,380.00 | 1,395.50 | 139.22 | 39,410 |
| 2022-09-23 | 1,425.00 | 1,425.00 | 1,411.00 | 1,425.00 | 142.17 | 110 |
| 2022-09-22 | 1,420.00 | 1,469.10 | 1,403.33 | 1,425.00 | 142.17 | 18,220 |
| 2022-09-21 | 1,420.00 | 1,420.00 | 1,405.00 | 1,420.00 | 141.67 | 2,050 |
| 2022-09-20 | 1,420.00 | 1,438.00 | 1,420.00 | 1,420.00 | 141.67 | 2,090 |
| 2022-09-16 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 140.67 | 0 |
| 2022-09-15 | 1,400.00 | 1,450.00 | 1,389.70 | 1,410.00 | 140.67 | 12,950 |
| 2022-09-14 | 1,400.00 | 1,446.19 | 1,365.00 | 1,400.00 | 139.67 | 13,270 |
| 2022-09-13 | 1,400.00 | 1,400.00 | 1,383.50 | 1,400.00 | 139.67 | 30 |
| 2022-09-12 | 1,377.00 | 1,435.00 | 1,375.00 | 1,400.00 | 139.67 | 47,370 |
| 2022-09-09 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 139.67 | 9,480 |
| 2022-09-08 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 139.67 | 2,680 |
| 2022-09-07 | 1,400.00 | 1,400.00 | 1,355.00 | 1,400.00 | 139.67 | 15,000 |
| 2022-09-06 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 139.67 | 1,110 |
| 2022-09-05 | 1,400.00 | 1,400.00 | 1,351.00 | 1,400.00 | 139.67 | 5,360 |
| 2022-09-02 | 1,400.00 | 1,400.00 | 1,355.00 | 1,400.00 | 139.67 | 10,000 |
| 2022-09-01 | 1,400.00 | 1,400.00 | 1,355.00 | 1,400.00 | 139.67 | 2,310 |
| 2022-08-31 | 1,400.00 | 1,400.00 | 1,360.00 | 1,400.00 | 139.67 | 15,320 |
| 2022-08-30 | 1,400.00 | 1,430.00 | 1,365.00 | 1,400.00 | 139.67 | 734,650 |
| 2022-08-26 | 1,400.00 | 1,400.00 | 1,365.00 | 1,400.00 | 139.67 | 2,670 |
| 2022-08-25 | 1,400.00 | 1,435.00 | 1,400.00 | 1,400.00 | 139.67 | 75,000 |
| 2022-08-24 | 1,395.00 | 1,424.70 | 1,386.50 | 1,395.00 | 139.17 | 26,780 |
| 2022-08-23 | 1,395.00 | 1,395.00 | 1,385.00 | 1,395.00 | 139.17 | 5,000 |
| 2022-08-22 | 1,395.00 | 1,395.00 | 1,377.00 | 1,395.00 | 139.17 | 2,500 |
| 2022-08-19 | 1,395.00 | 1,435.00 | 1,376.10 | 1,395.00 | 139.17 | 49,390 |
| 2022-08-18 | 1,395.00 | 1,435.00 | 1,375.00 | 1,395.00 | 139.17 | 21,890 |
| 2022-08-17 | 1,395.00 | 1,435.50 | 1,371.00 | 1,395.00 | 139.17 | 7,380 |
| 2022-08-16 | 1,390.00 | 1,395.00 | 1,366.00 | 1,395.00 | 139.17 | 20 |
| 2022-08-15 | 1,390.00 | 1,428.00 | 1,365.00 | 1,390.00 | 138.68 | 7,700 |
| 2022-08-12 | 1,390.00 | 1,428.00 | 1,362.00 | 1,390.00 | 138.68 | 8,930 |
| 2022-08-11 | 1,390.00 | 1,434.00 | 1,360.00 | 1,390.00 | 138.68 | 10,680 |
| 2022-08-10 | 1,390.00 | 1,425.00 | 1,356.00 | 1,390.00 | 138.68 | 28,570 |
| 2022-08-09 | 1,390.00 | 1,410.00 | 1,390.00 | 1,390.00 | 138.68 | 10,000 |
| 2022-08-08 | 1,390.00 | 1,410.00 | 1,351.50 | 1,390.00 | 138.68 | 12,760 |
| 2022-08-05 | 1,390.00 | 1,390.00 | 1,351.50 | 1,390.00 | 138.68 | 920 |
| 2022-08-04 | 1,390.00 | 1,411.50 | 1,351.00 | 1,390.00 | 138.68 | 2,030 |
| 2022-08-03 | 1,390.00 | 1,412.00 | 1,340.00 | 1,390.00 | 138.68 | 33,680 |
| 2022-08-02 | 1,390.00 | 1,413.50 | 1,367.00 | 1,390.00 | 138.68 | 15,030 |
| 2022-08-01 | 1,390.00 | 1,414.00 | 1,366.00 | 1,390.00 | 138.68 | 7,290 |
| 2022-07-29 | 1,390.00 | 1,414.00 | 1,390.00 | 1,390.00 | 138.68 | 2,820 |
| 2022-07-28 | 1,390.00 | 1,400.00 | 1,366.00 | 1,390.00 | 138.68 | 5,070 |
| 2022-07-27 | 1,390.00 | 1,400.00 | 1,362.00 | 1,390.00 | 138.68 | 2,280 |
| 2022-07-26 | 1,385.55 | 1,400.00 | 1,385.55 | 1,390.00 | 138.68 | 2,310 |
| 2022-07-25 | 1,380.00 | 1,392.00 | 1,380.00 | 1,380.00 | 137.68 | 3,590 |
| 2022-07-22 | 1,380.00 | 1,380.00 | 1,345.00 | 1,380.00 | 137.68 | 11,340 |
| 2022-07-21 | 1,380.00 | 1,397.33 | 1,380.00 | 1,380.00 | 137.68 | 10,730 |
| 2022-07-20 | 1,380.00 | 1,397.33 | 1,380.00 | 1,380.00 | 137.68 | 7,000 |
| 2022-07-19 | 1,380.00 | 1,380.00 | 1,361.00 | 1,380.00 | 137.68 | 4,000 |
| 2022-07-18 | 1,370.00 | 1,396.00 | 1,353.00 | 1,380.00 | 137.68 | 25,500 |
| 2022-07-15 | 1,370.00 | 1,384.00 | 1,345.00 | 1,370.00 | 136.68 | 20,190 |
| 2022-07-14 | 1,370.00 | 1,387.00 | 1,346.66 | 1,370.00 | 136.68 | 33,250 |
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.