Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,410.00 | 1,410.00 | 1,382.00 | 1,410.00 | 140.67 | 5,260 |
| 2022-04-12 | 1,405.00 | 1,410.00 | 1,382.00 | 1,410.00 | 140.67 | 14,830 |
| 2022-04-11 | 1,410.00 | 1,410.00 | 1,382.00 | 1,410.00 | 140.67 | 20,610 |
| 2022-04-08 | 1,410.00 | 1,410.00 | 1,382.00 | 1,410.00 | 140.67 | 2,180 |
| 2022-04-07 | 1,405.00 | 1,413.00 | 1,391.00 | 1,410.00 | 140.67 | 250,230 |
| 2022-04-06 | 1,400.00 | 1,402.80 | 1,370.00 | 1,390.00 | 138.68 | 250,550 |
| 2022-04-05 | 1,410.00 | 1,410.00 | 1,360.00 | 1,410.00 | 140.67 | 72,450 |
| 2022-04-04 | 1,420.00 | 1,420.00 | 1,390.00 | 1,420.00 | 141.67 | 40,910 |
| 2022-04-01 | 1,420.00 | 1,420.00 | 1,393.00 | 1,420.00 | 141.67 | 12,970 |
| 2022-03-31 | 1,420.00 | 1,420.00 | 1,393.00 | 1,420.00 | 141.67 | 10,230 |
| 2022-03-30 | 1,420.00 | 1,420.00 | 1,393.00 | 1,420.00 | 141.67 | 3,730 |
| 2022-03-29 | 1,420.00 | 1,420.00 | 1,394.80 | 1,420.00 | 141.67 | 7,730 |
| 2022-03-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 141.67 | 0 |
| 2022-03-25 | 1,420.00 | 1,420.00 | 1,398.50 | 1,420.00 | 141.67 | 6,360 |
| 2022-03-24 | 1,420.00 | 1,420.00 | 1,398.50 | 1,420.00 | 141.67 | 100 |
| 2022-03-23 | 1,420.00 | 1,430.00 | 1,398.50 | 1,420.00 | 141.67 | 79,750 |
| 2022-03-22 | 1,415.00 | 1,420.00 | 1,397.31 | 1,420.00 | 141.67 | 2,990 |
| 2022-03-21 | 1,405.00 | 1,445.50 | 1,380.70 | 1,410.00 | 140.67 | 85,140 |
| 2022-03-18 | 1,405.00 | 1,414.41 | 1,350.00 | 1,405.00 | 140.17 | 12,935,270 |
| 2022-03-17 | 1,395.00 | 1,405.00 | 1,360.00 | 1,405.00 | 140.17 | 24,230 |
| 2022-03-16 | 1,385.00 | 1,395.00 | 1,350.00 | 1,395.00 | 139.17 | 10,950 |
| 2022-03-15 | 1,385.00 | 1,385.00 | 1,368.27 | 1,385.00 | 138.18 | 990 |
| 2022-03-14 | 1,385.00 | 1,385.00 | 1,364.70 | 1,385.00 | 138.18 | 9,540 |
| 2022-03-11 | 1,385.00 | 1,385.00 | 1,364.07 | 1,385.00 | 138.18 | 10 |
| 2022-03-10 | 1,385.00 | 1,416.50 | 1,350.00 | 1,385.00 | 138.18 | 3,480 |
| 2022-03-09 | 1,375.00 | 1,416.50 | 1,358.40 | 1,385.00 | 138.18 | 6,100 |
| 2022-03-08 | 1,375.00 | 1,375.00 | 1,353.05 | 1,375.00 | 137.18 | 5,110 |
| 2022-03-07 | 1,375.00 | 1,397.50 | 1,350.00 | 1,375.00 | 137.18 | 33,290 |
| 2022-03-04 | 1,401.75 | 1,401.75 | 1,354.59 | 1,395.00 | 139.17 | 115,880 |
| 2022-03-03 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 143.17 | 0 |
| 2022-03-02 | 1,435.00 | 1,464.40 | 1,401.60 | 1,435.00 | 143.17 | 3,930 |
| 2022-03-01 | 1,435.00 | 1,435.00 | 1,400.00 | 1,435.00 | 143.17 | 44,770 |
| 2022-02-28 | 1,435.00 | 1,466.50 | 1,400.70 | 1,435.00 | 143.17 | 20,520 |
| 2022-02-25 | 1,425.00 | 1,445.00 | 1,400.70 | 1,435.00 | 143.17 | 24,740 |
| 2022-02-24 | 1,425.00 | 1,425.00 | 1,400.00 | 1,425.00 | 142.17 | 21,230 |
| 2022-02-23 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 144.16 | 0 |
| 2022-02-22 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 144.16 | 0 |
| 2022-02-21 | 1,465.00 | 1,487.50 | 1,460.00 | 1,460.00 | 145.66 | 5,890 |
| 2022-02-18 | 1,465.00 | 1,490.00 | 1,462.00 | 1,465.00 | 146.16 | 16,270 |
| 2022-02-17 | 1,465.00 | 1,486.00 | 1,462.50 | 1,465.00 | 146.16 | 7,530 |
| 2022-02-16 | 1,465.00 | 1,486.25 | 1,461.10 | 1,465.00 | 146.16 | 11,410 |
| 2022-02-15 | 1,465.00 | 1,465.00 | 1,456.00 | 1,465.00 | 146.16 | 26,370 |
| 2022-02-14 | 1,470.00 | 1,488.00 | 1,460.00 | 1,470.00 | 146.66 | 12,020 |
| 2022-02-11 | 1,490.00 | 1,502.80 | 1,470.00 | 1,470.00 | 146.66 | 17,370 |
| 2022-02-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 147.65 | 0 |
| 2022-02-09 | 1,496.00 | 1,544.00 | 1,496.00 | 1,500.00 | 149.65 | 81,330 |
| 2022-02-08 | 1,485.00 | 1,500.00 | 1,475.00 | 1,490.00 | 148.65 | 54,450 |
| 2022-02-07 | 1,485.00 | 1,500.00 | 1,485.00 | 1,485.00 | 148.15 | 297,060 |
| 2022-02-04 | 1,485.00 | 1,500.00 | 1,485.00 | 1,485.00 | 148.15 | 299,010 |
| 2022-02-03 | 1,460.00 | 1,492.50 | 1,443.04 | 1,485.00 | 148.15 | 9,090 |
| 2022-02-02 | 1,460.00 | 1,487.00 | 1,440.80 | 1,460.00 | 145.66 | 11,260 |
| 2022-02-01 | 1,460.00 | 1,488.00 | 1,400.00 | 1,460.00 | 145.66 | 13,930 |
| 2022-01-31 | 1,455.00 | 1,494.00 | 1,425.00 | 1,460.00 | 145.66 | 4,570 |
| 2022-01-28 | 1,465.00 | 1,499.10 | 1,435.00 | 1,455.00 | 145.16 | 73,440 |
| 2022-01-27 | 1,465.00 | 1,465.00 | 1,450.00 | 1,465.00 | 146.16 | 31,330 |
| 2022-01-26 | 1,480.00 | 1,480.00 | 1,477.00 | 1,480.00 | 147.65 | 10 |
| 2022-01-25 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 147.65 | 1,320 |
| 2022-01-24 | 1,490.00 | 1,490.00 | 1,470.00 | 1,490.00 | 148.65 | 332,830 |
| 2022-01-21 | 1,490.00 | 1,490.00 | 1,470.00 | 1,490.00 | 148.65 | 221,660 |
| 2022-01-20 | 1,490.00 | 1,492.00 | 1,471.50 | 1,490.00 | 148.65 | 23,250 |
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.