Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 318.00 | 320.00 | 315.35 | 320.00 | 320.00 | 74,552 |
| 2026-07-23 | 324.00 | 324.95 | 313.10 | 317.00 | 317.00 | 119,460 |
| 2026-07-22 | 325.00 | 325.00 | 320.65 | 323.00 | 323.00 | 220,431 |
| 2026-07-21 | 318.00 | 325.00 | 316.20 | 325.00 | 325.00 | 299,892 |
| 2026-07-20 | 320.00 | 320.00 | 314.00 | 317.00 | 317.00 | 153,492 |
| 2026-07-17 | 315.00 | 318.31 | 312.00 | 318.00 | 318.00 | 43,662 |
| 2026-07-16 | 316.00 | 319.00 | 313.11 | 317.50 | 317.50 | 63,695 |
| 2026-07-15 | 313.00 | 318.00 | 310.28 | 315.50 | 315.50 | 54,274 |
| 2026-07-14 | 315.00 | 315.34 | 308.02 | 313.50 | 313.50 | 83,613 |
| 2026-07-13 | 312.00 | 314.40 | 308.92 | 313.00 | 313.00 | 171,922 |
| 2026-07-10 | 312.00 | 312.38 | 307.13 | 308.00 | 308.00 | 136,637 |
| 2026-07-09 | 313.00 | 317.32 | 310.50 | 310.50 | 310.50 | 123,907 |
| 2026-07-08 | 317.00 | 318.25 | 312.00 | 312.00 | 312.00 | 180,695 |
| 2026-07-07 | 318.00 | 320.00 | 314.17 | 317.00 | 317.00 | 161,897 |
| 2026-07-06 | 320.00 | 321.00 | 317.00 | 320.00 | 320.00 | 173,075 |
| 2026-07-03 | 316.00 | 319.25 | 310.01 | 318.00 | 318.00 | 126,922 |
| 2026-07-02 | 315.00 | 320.00 | 312.32 | 320.00 | 320.00 | 3,485,497 |
| 2026-07-01 | 315.00 | 315.50 | 310.00 | 314.00 | 314.00 | 72,066 |
| 2026-06-30 | 309.00 | 317.00 | 308.25 | 313.00 | 313.00 | 124,637 |
| 2026-06-29 | 307.00 | 309.00 | 306.06 | 309.00 | 309.00 | 65,681 |
| 2026-06-26 | 309.00 | 315.40 | 305.14 | 309.00 | 309.00 | 111,728 |
| 2026-06-25 | 310.00 | 313.00 | 307.07 | 313.00 | 313.00 | 867,212 |
| 2026-06-24 | 308.00 | 315.00 | 306.96 | 310.00 | 310.00 | 178,712 |
| 2026-06-23 | 313.00 | 313.00 | 305.00 | 308.00 | 308.00 | 118,608 |
| 2026-06-22 | 316.00 | 316.61 | 310.37 | 316.00 | 316.00 | 180,088 |
| 2026-06-19 | 315.00 | 316.00 | 309.00 | 316.00 | 316.00 | 214,823 |
| 2026-06-18 | 317.00 | 317.01 | 308.00 | 314.00 | 314.00 | 320,327 |
| 2026-06-17 | 316.00 | 319.00 | 309.74 | 317.00 | 317.00 | 202,090 |
| 2026-06-16 | 319.00 | 320.40 | 312.06 | 320.00 | 320.00 | 149,961 |
| 2026-06-15 | 320.00 | 323.00 | 315.33 | 319.00 | 319.00 | 112,805 |
| 2026-06-12 | 309.00 | 316.73 | 306.83 | 311.00 | 311.00 | 137,795 |
| 2026-06-11 | 314.00 | 314.00 | 305.00 | 307.00 | 307.00 | 122,748 |
| 2026-06-10 | 316.00 | 316.24 | 305.77 | 306.00 | 306.00 | 137,238 |
| 2026-06-09 | 316.00 | 317.21 | 312.47 | 317.00 | 317.00 | 38,525 |
| 2026-06-08 | 315.00 | 318.00 | 310.00 | 310.00 | 310.00 | 225,680 |
| 2026-06-05 | 317.00 | 318.00 | 314.00 | 317.50 | 317.50 | 1,316,351 |
| 2026-06-04 | 317.00 | 318.71 | 310.00 | 314.50 | 314.50 | 111,171 |
| 2026-06-03 | 321.00 | 322.52 | 315.00 | 322.50 | 322.50 | 61,361 |
| 2026-06-02 | 323.00 | 324.00 | 322.00 | 324.00 | 324.00 | 104,345 |
| 2026-06-01 | 322.00 | 324.80 | 312.80 | 322.00 | 322.00 | 82,520 |
| 2026-05-29 | 322.00 | 323.50 | 317.00 | 323.50 | 323.50 | 278,253 |
| 2026-05-28 | 320.00 | 324.00 | 313.00 | 321.50 | 321.50 | 297,539 |
| 2026-05-27 | 319.00 | 319.90 | 308.59 | 315.50 | 315.50 | 129,329 |
| 2026-05-26 | 307.00 | 314.00 | 301.45 | 313.00 | 313.00 | 143,910 |
| 2026-05-22 | 309.55 | 312.50 | 309.55 | 312.50 | 312.50 | 104,363 |
| 2026-05-21 | 306.00 | 312.00 | 304.82 | 311.00 | 311.00 | 226,282 |
| 2026-05-20 | 306.00 | 307.40 | 297.62 | 305.00 | 305.00 | 114,063 |
| 2026-05-19 | 305.00 | 309.00 | 303.98 | 309.00 | 309.00 | 90,412 |
| 2026-05-18 | 305.00 | 305.00 | 295.18 | 303.50 | 303.50 | 101,945 |
| 2026-05-15 | 304.00 | 304.15 | 293.35 | 295.00 | 295.00 | 108,886 |
| 2026-05-14 | 305.00 | 307.00 | 302.53 | 306.50 | 306.50 | 182,606 |
| 2026-05-13 | 306.00 | 310.00 | 304.67 | 305.00 | 305.00 | 200,391 |
| 2026-05-12 | 305.00 | 308.80 | 302.00 | 306.50 | 306.50 | 42,800 |
| 2026-05-11 | 305.00 | 307.00 | 297.44 | 304.50 | 304.50 | 228,318 |
| 2026-05-08 | 303.00 | 307.00 | 297.50 | 303.00 | 303.00 | 20,352 |
| 2026-05-07 | 303.00 | 304.25 | 299.54 | 301.00 | 301.00 | 51,452 |
| 2026-05-06 | 300.00 | 306.00 | 296.40 | 302.00 | 302.00 | 127,268 |
| 2026-05-05 | 291.00 | 299.55 | 290.20 | 298.00 | 298.00 | 241,543 |
| 2026-05-01 | 287.00 | 292.00 | 286.86 | 291.00 | 291.00 | 77,815 |
| 2026-04-30 | 291.00 | 292.39 | 287.50 | 291.00 | 291.00 | 106,085 |
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.