Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,490.00 | 1,490.00 | 1,471.00 | 1,490.00 | 148.65 | 18,190 |
| 2022-01-18 | 1,490.00 | 1,497.00 | 1,475.00 | 1,490.00 | 148.65 | 7,940 |
| 2022-01-17 | 1,490.00 | 1,499.00 | 1,470.00 | 1,490.00 | 148.65 | 17,280 |
| 2022-01-14 | 1,490.00 | 1,490.00 | 1,470.00 | 1,490.00 | 148.65 | 23,490 |
| 2022-01-13 | 1,500.50 | 1,500.50 | 1,470.00 | 1,490.00 | 148.65 | 51,770 |
| 2022-01-12 | 1,535.00 | 1,563.00 | 1,500.00 | 1,505.00 | 150.15 | 78,360 |
| 2022-01-11 | 1,490.00 | 1,566.50 | 1,470.00 | 1,535.00 | 153.14 | 64,570 |
| 2022-01-10 | 1,470.00 | 1,500.00 | 1,440.00 | 1,470.00 | 146.66 | 282,560 |
| 2022-01-07 | 1,415.00 | 1,500.00 | 1,380.00 | 1,460.00 | 145.66 | 557,120 |
| 2022-01-06 | 1,414.00 | 1,450.00 | 1,414.00 | 1,415.00 | 141.17 | 52,600 |
| 2022-01-05 | 1,410.00 | 1,449.20 | 1,410.00 | 1,410.00 | 140.67 | 87,030 |
| 2022-01-04 | 1,410.00 | 1,449.20 | 1,402.00 | 1,410.00 | 140.67 | 46,430 |
| 2021-12-31 | 1,405.00 | 1,444.00 | 1,396.00 | 1,405.00 | 140.17 | 30,360 |
| 2021-12-30 | 1,405.00 | 1,445.50 | 1,392.00 | 1,405.00 | 140.17 | 65,410 |
| 2021-12-29 | 1,405.00 | 1,450.00 | 1,390.10 | 1,405.00 | 140.17 | 64,900 |
| 2021-12-24 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 140.17 | 0 |
| 2021-12-23 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 139.17 | 0 |
| 2021-12-22 | 1,380.00 | 1,430.00 | 1,375.10 | 1,395.00 | 139.17 | 44,290 |
| 2021-12-21 | 1,380.00 | 1,400.00 | 1,372.08 | 1,380.00 | 137.68 | 19,150 |
| 2021-12-20 | 1,380.00 | 1,400.00 | 1,365.00 | 1,375.00 | 137.18 | 69,690 |
| 2021-12-17 | 1,380.00 | 1,400.00 | 1,360.40 | 1,380.00 | 137.68 | 5,170 |
| 2021-12-16 | 1,420.00 | 1,420.00 | 1,360.00 | 1,385.00 | 138.18 | 20,540 |
| 2021-12-15 | 1,665.00 | 1,690.00 | 1,641.00 | 1,665.00 | 136.18 | 247,130 |
| 2021-12-14 | 1,690.00 | 1,693.00 | 1,630.00 | 1,665.00 | 136.18 | 121,200 |
| 2021-12-13 | 1,690.00 | 1,698.00 | 1,680.00 | 1,690.00 | 138.23 | 114,240 |
| 2021-12-10 | 1,690.00 | 1,700.00 | 1,680.20 | 1,690.00 | 138.23 | 83,370 |
| 2021-12-09 | 1,685.00 | 1,700.00 | 1,676.00 | 1,690.00 | 138.23 | 702,640 |
| 2021-12-08 | 1,675.00 | 1,700.00 | 1,654.00 | 1,680.00 | 137.41 | 1,036,720 |
| 2021-12-07 | 1,675.00 | 1,675.00 | 1,635.00 | 1,675.00 | 137.00 | 163,110 |
| 2021-12-06 | 1,660.00 | 1,680.00 | 1,660.00 | 1,675.00 | 137.00 | 68,010 |
| 2021-12-03 | 1,635.00 | 1,650.00 | 1,613.30 | 1,650.00 | 134.95 | 297,400 |
| 2021-12-02 | 1,645.00 | 1,645.75 | 1,610.00 | 1,635.00 | 133.73 | 495,040 |
| 2021-12-01 | 1,625.00 | 1,660.05 | 1,594.65 | 1,645.00 | 134.55 | 111,130 |
| 2021-11-30 | 1,625.00 | 1,637.00 | 1,613.20 | 1,625.00 | 132.91 | 108,290 |
| 2021-11-29 | 1,625.00 | 1,644.00 | 1,611.00 | 1,625.00 | 132.91 | 31,810 |
| 2021-11-26 | 1,590.00 | 1,590.25 | 1,550.00 | 1,585.00 | 129.64 | 19,150 |
| 2021-11-25 | 1,590.00 | 1,598.96 | 1,574.40 | 1,590.00 | 130.05 | 52,100 |
| 2021-11-24 | 1,590.00 | 1,605.60 | 1,574.40 | 1,590.00 | 130.05 | 74,170 |
| 2021-11-23 | 1,580.00 | 1,594.00 | 1,553.60 | 1,590.00 | 130.05 | 111,750 |
| 2021-11-22 | 1,580.00 | 1,585.94 | 1,553.60 | 1,580.00 | 129.23 | 109,470 |
| 2021-11-19 | 1,585.00 | 1,590.00 | 1,530.00 | 1,580.00 | 129.23 | 114,730 |
| 2021-11-18 | 1,607.86 | 1,607.86 | 1,560.00 | 1,585.00 | 129.64 | 88,930 |
| 2021-11-17 | 1,605.00 | 1,605.00 | 1,600.00 | 1,605.00 | 131.27 | 349,930 |
| 2021-11-16 | 1,630.00 | 1,630.00 | 1,590.00 | 1,610.00 | 131.68 | 96,190 |
| 2021-11-15 | 1,676.66 | 1,676.66 | 1,630.00 | 1,640.00 | 134.14 | 68,480 |
| 2021-11-12 | 1,685.00 | 1,685.00 | 1,650.00 | 1,685.00 | 137.82 | 17,060 |
| 2021-11-11 | 1,709.50 | 1,709.50 | 1,665.00 | 1,685.00 | 137.82 | 49,090 |
| 2021-11-10 | 1,730.00 | 1,730.00 | 1,680.00 | 1,710.00 | 139.86 | 68,640 |
| 2021-11-09 | 1,808.00 | 1,808.00 | 1,740.00 | 1,745.00 | 142.72 | 73,010 |
| 2021-11-08 | 1,820.00 | 1,836.00 | 1,770.00 | 1,815.00 | 148.45 | 70,200 |
| 2021-11-05 | 1,815.00 | 1,840.00 | 1,790.60 | 1,820.00 | 148.86 | 99,710 |
| 2021-11-04 | 1,810.00 | 1,838.00 | 1,793.00 | 1,815.00 | 148.45 | 79,550 |
| 2021-11-03 | 1,810.00 | 1,810.00 | 1,786.00 | 1,810.00 | 148.04 | 16,000 |
| 2021-11-02 | 1,810.00 | 1,827.40 | 1,792.00 | 1,810.00 | 148.04 | 43,470 |
| 2021-11-01 | 1,805.00 | 1,814.00 | 1,788.38 | 1,810.00 | 148.04 | 18,030 |
| 2021-10-29 | 1,805.00 | 1,805.00 | 1,788.38 | 1,805.00 | 147.63 | 4,570 |
| 2021-10-28 | 1,805.00 | 1,814.00 | 1,785.90 | 1,805.00 | 147.63 | 9,100 |
| 2021-10-27 | 1,805.00 | 1,822.50 | 1,785.00 | 1,805.00 | 147.63 | 53,200 |
| 2021-10-26 | 1,805.00 | 1,810.00 | 1,788.00 | 1,805.00 | 147.63 | 68,520 |
| 2021-10-25 | 1,805.00 | 1,813.00 | 1,783.00 | 1,805.00 | 147.63 | 94,430 |
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.