Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,388.00 | 1,388.00 | 1,340.00 | 1,370.00 | 136.68 | 7,820 |
| 2022-07-12 | 1,390.00 | 1,390.00 | 1,365.00 | 1,390.00 | 138.68 | 3,500 |
| 2022-07-11 | 1,390.00 | 1,390.00 | 1,340.00 | 1,390.00 | 138.68 | 62,850 |
| 2022-07-08 | 1,390.00 | 1,429.00 | 1,390.00 | 1,390.00 | 138.68 | 16,780 |
| 2022-07-07 | 1,390.00 | 1,429.00 | 1,379.00 | 1,390.00 | 138.68 | 36,490 |
| 2022-07-06 | 1,390.00 | 1,433.00 | 1,390.00 | 1,390.00 | 138.68 | 10,130 |
| 2022-07-05 | 1,390.00 | 1,433.00 | 1,378.25 | 1,390.00 | 138.68 | 1,940 |
| 2022-07-04 | 1,390.00 | 1,435.00 | 1,376.10 | 1,390.00 | 138.68 | 55,420 |
| 2022-07-01 | 1,390.00 | 1,435.00 | 1,375.00 | 1,390.00 | 138.68 | 17,390 |
| 2022-06-30 | 1,385.00 | 1,440.00 | 1,350.00 | 1,390.00 | 138.68 | 80,010 |
| 2022-06-29 | 1,385.00 | 1,430.00 | 1,364.00 | 1,385.00 | 138.18 | 7,020 |
| 2022-06-28 | 1,385.00 | 1,430.00 | 1,385.00 | 1,385.00 | 138.18 | 15,640 |
| 2022-06-27 | 1,370.00 | 1,394.00 | 1,355.00 | 1,370.00 | 136.68 | 29,950 |
| 2022-06-24 | 1,370.00 | 1,384.00 | 1,350.10 | 1,370.00 | 136.68 | 12,720 |
| 2022-06-23 | 1,370.00 | 1,370.00 | 1,350.10 | 1,370.00 | 136.68 | 17,520 |
| 2022-06-22 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 136.68 | 0 |
| 2022-06-21 | 1,370.00 | 1,370.00 | 1,343.00 | 1,370.00 | 136.68 | 39,510 |
| 2022-06-20 | 1,370.00 | 1,400.00 | 1,345.00 | 1,375.00 | 137.18 | 44,640 |
| 2022-06-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 136.68 | 3,930 |
| 2022-06-16 | 1,370.00 | 1,372.00 | 1,340.00 | 1,370.00 | 136.68 | 14,260 |
| 2022-06-15 | 1,370.00 | 1,377.00 | 1,350.00 | 1,370.00 | 136.68 | 28,420 |
| 2022-06-14 | 1,370.00 | 1,377.00 | 1,343.00 | 1,370.00 | 136.68 | 59,800 |
| 2022-06-13 | 1,385.00 | 1,397.00 | 1,340.00 | 1,370.00 | 136.68 | 177,060 |
| 2022-06-10 | 1,380.00 | 1,409.00 | 1,360.00 | 1,395.00 | 139.17 | 91,230 |
| 2022-06-09 | 1,382.50 | 1,382.50 | 1,359.17 | 1,380.00 | 137.68 | 42,330 |
| 2022-06-08 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 138.18 | 0 |
| 2022-06-07 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 15,000 |
| 2022-06-06 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 30,170 |
| 2022-06-01 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 10 |
| 2022-05-31 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 10 |
| 2022-05-30 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 1,510 |
| 2022-05-27 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 11,320 |
| 2022-05-26 | 1,400.00 | 1,414.40 | 1,370.00 | 1,400.00 | 139.67 | 760 |
| 2022-05-25 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 4,160 |
| 2022-05-24 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 23,940 |
| 2022-05-23 | 1,400.00 | 1,400.00 | 1,382.00 | 1,400.00 | 139.67 | 12,970 |
| 2022-05-20 | 1,400.00 | 1,400.00 | 1,382.00 | 1,400.00 | 139.67 | 1,830 |
| 2022-05-19 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 139.67 | 3,020 |
| 2022-05-18 | 1,400.00 | 1,400.00 | 1,382.00 | 1,400.00 | 139.67 | 10 |
| 2022-05-17 | 1,395.00 | 1,400.00 | 1,382.00 | 1,400.00 | 139.67 | 1,800 |
| 2022-05-16 | 1,395.00 | 1,395.00 | 1,360.00 | 1,395.00 | 139.17 | 10,190 |
| 2022-05-13 | 1,395.00 | 1,395.00 | 1,361.00 | 1,395.00 | 139.17 | 4,810 |
| 2022-05-12 | 1,395.00 | 1,395.00 | 1,350.00 | 1,395.00 | 139.17 | 34,070 |
| 2022-05-11 | 1,400.00 | 1,400.00 | 1,370.00 | 1,400.00 | 139.67 | 1,680 |
| 2022-05-10 | 1,405.00 | 1,405.00 | 1,370.00 | 1,405.00 | 140.17 | 21,370 |
| 2022-05-09 | 1,410.00 | 1,414.00 | 1,370.00 | 1,405.00 | 140.17 | 22,860 |
| 2022-05-06 | 1,410.00 | 1,410.00 | 1,380.00 | 1,410.00 | 140.67 | 7,250 |
| 2022-05-05 | 1,405.00 | 1,414.00 | 1,377.00 | 1,410.00 | 140.67 | 78,580 |
| 2022-05-04 | 1,410.00 | 1,414.00 | 1,386.00 | 1,410.00 | 140.67 | 60,240 |
| 2022-05-03 | 1,410.00 | 1,410.00 | 1,386.00 | 1,410.00 | 140.67 | 8,880 |
| 2022-04-29 | 1,410.00 | 1,410.00 | 1,386.00 | 1,410.00 | 140.67 | 59,460 |
| 2022-04-28 | 1,405.00 | 1,440.00 | 1,385.00 | 1,410.00 | 140.67 | 6,510 |
| 2022-04-27 | 1,405.00 | 1,405.00 | 1,372.00 | 1,405.00 | 140.17 | 500 |
| 2022-04-26 | 1,405.00 | 1,405.00 | 1,370.00 | 1,405.00 | 140.17 | 17,620 |
| 2022-04-25 | 1,405.00 | 1,405.00 | 1,370.00 | 1,405.00 | 140.17 | 36,870 |
| 2022-04-22 | 1,415.00 | 1,424.00 | 1,393.33 | 1,415.00 | 141.17 | 29,650 |
| 2022-04-21 | 1,415.00 | 1,415.00 | 1,409.00 | 1,415.00 | 141.17 | 10,770 |
| 2022-04-20 | 1,415.00 | 1,429.00 | 1,393.33 | 1,415.00 | 141.17 | 7,020 |
| 2022-04-19 | 1,410.00 | 1,415.00 | 1,382.00 | 1,415.00 | 141.17 | 15,790 |
| 2022-04-14 | 1,410.00 | 1,410.00 | 1,404.00 | 1,410.00 | 140.67 | 11,790 |
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.