Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 290.00 | 292.00 | 286.85 | 290.50 | 290.50 | 46,892 |
| 2026-04-28 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 96,659 |
| 2026-04-27 | 286.00 | 292.00 | 284.51 | 292.00 | 292.00 | 132,850 |
| 2026-04-24 | 291.00 | 291.10 | 284.00 | 284.00 | 284.00 | 98,588 |
| 2026-04-23 | 294.00 | 294.00 | 290.55 | 291.00 | 291.00 | 84,532 |
| 2026-04-22 | 299.00 | 299.00 | 293.50 | 294.00 | 294.00 | 56,790 |
| 2026-04-21 | 297.00 | 299.12 | 292.97 | 299.00 | 299.00 | 265,901 |
| 2026-04-20 | 293.00 | 298.00 | 290.40 | 294.00 | 294.00 | 118,229 |
| 2026-04-17 | 293.00 | 296.00 | 287.30 | 296.00 | 296.00 | 289,036 |
| 2026-04-16 | 289.00 | 291.00 | 287.55 | 289.00 | 289.00 | 88,897 |
| 2026-04-15 | 282.00 | 286.00 | 268.20 | 285.00 | 285.00 | 147,793 |
| 2026-04-14 | 276.00 | 279.04 | 268.00 | 277.00 | 277.00 | 121,701 |
| 2026-04-13 | 271.00 | 281.95 | 270.00 | 280.00 | 280.00 | 159,158 |
| 2026-04-10 | 279.00 | 279.00 | 272.07 | 277.00 | 277.00 | 46,250 |
| 2026-04-09 | 273.00 | 281.92 | 272.63 | 278.50 | 278.50 | 170,208 |
| 2026-04-08 | 271.00 | 276.65 | 264.72 | 273.00 | 273.00 | 178,191 |
| 2026-04-07 | 256.00 | 263.20 | 252.30 | 256.00 | 256.00 | 115,434 |
| 2026-04-02 | 255.00 | 261.86 | 246.36 | 258.00 | 258.00 | 111,131 |
| 2026-04-01 | 263.00 | 269.41 | 258.10 | 260.00 | 260.00 | 163,512 |
| 2026-03-31 | 260.00 | 260.00 | 255.50 | 259.00 | 259.00 | 73,050 |
| 2026-03-30 | 260.00 | 263.21 | 255.00 | 258.00 | 258.00 | 74,077 |
| 2026-03-27 | 262.00 | 267.00 | 261.00 | 261.00 | 261.00 | 40,520 |
| 2026-03-26 | 266.00 | 267.98 | 258.00 | 258.00 | 258.00 | 65,956 |
| 2026-03-25 | 268.00 | 268.50 | 264.00 | 264.00 | 264.00 | 146,300 |
| 2026-03-24 | 270.00 | 271.55 | 263.00 | 263.00 | 263.00 | 199,647 |
| 2026-03-23 | 255.00 | 269.81 | 245.00 | 267.00 | 267.00 | 368,075 |
| 2026-03-20 | 268.00 | 273.01 | 258.31 | 261.00 | 261.00 | 209,402 |
| 2026-03-19 | 281.00 | 281.00 | 266.00 | 266.00 | 266.00 | 163,676 |
| 2026-03-18 | 280.00 | 282.11 | 278.00 | 279.00 | 279.00 | 88,169 |
| 2026-03-17 | 268.00 | 281.00 | 267.77 | 281.00 | 281.00 | 145,788 |
| 2026-03-16 | 282.00 | 284.00 | 268.00 | 270.00 | 270.00 | 223,663 |
| 2026-03-13 | 285.00 | 288.00 | 280.98 | 282.00 | 282.00 | 84,402 |
| 2026-03-12 | 286.00 | 290.00 | 286.00 | 287.00 | 287.00 | 60,291 |
| 2026-03-11 | 288.00 | 290.40 | 286.63 | 288.00 | 288.00 | 18,911 |
| 2026-03-10 | 279.00 | 290.02 | 279.00 | 289.00 | 289.00 | 214,354 |
| 2026-03-09 | 291.00 | 292.00 | 276.77 | 277.00 | 277.00 | 163,546 |
| 2026-03-06 | 296.00 | 296.75 | 292.27 | 294.00 | 294.00 | 79,479 |
| 2026-03-05 | 297.00 | 299.00 | 293.00 | 299.00 | 299.00 | 64,231 |
| 2026-03-04 | 294.00 | 296.00 | 291.97 | 296.00 | 296.00 | 132,319 |
| 2026-03-03 | 300.00 | 301.00 | 292.00 | 298.00 | 298.00 | 78,720 |
| 2026-03-02 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 119,425 |
| 2026-02-27 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | 54,908 |
| 2026-02-26 | 306.00 | 306.00 | 300.54 | 306.00 | 306.00 | 1,113,123 |
| 2026-02-25 | 306.00 | 306.00 | 304.17 | 305.00 | 305.00 | 87,183 |
| 2026-02-24 | 306.00 | 306.00 | 300.07 | 306.00 | 306.00 | 55,692 |
| 2026-02-23 | 304.00 | 306.50 | 303.75 | 305.00 | 305.00 | 130,327 |
| 2026-02-20 | 305.00 | 307.00 | 301.94 | 304.00 | 304.00 | 449,087 |
| 2026-02-19 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | 47,965 |
| 2026-02-18 | 303.00 | 305.20 | 302.32 | 303.00 | 303.00 | 555,895 |
| 2026-02-17 | 302.00 | 303.00 | 301.50 | 302.00 | 302.00 | 65,149 |
| 2026-02-16 | 304.00 | 305.20 | 298.02 | 303.00 | 303.00 | 299,364 |
| 2026-02-13 | 303.00 | 303.50 | 301.66 | 302.00 | 302.00 | 56,685 |
| 2026-02-12 | 303.00 | 306.00 | 296.18 | 303.00 | 303.00 | 126,624 |
| 2026-02-11 | 302.00 | 302.06 | 300.56 | 301.00 | 301.00 | 97,842 |
| 2026-02-10 | 301.00 | 303.00 | 300.33 | 302.00 | 302.00 | 109,739 |
| 2026-02-09 | 302.00 | 304.00 | 299.46 | 301.00 | 301.00 | 234,530 |
| 2026-02-06 | 303.00 | 303.50 | 299.34 | 303.50 | 303.50 | 85,060 |
| 2026-02-05 | 303.00 | 304.20 | 297.40 | 302.00 | 302.00 | 52,159 |
| 2026-02-04 | 304.00 | 306.00 | 303.00 | 303.00 | 303.00 | 166,365 |
| 2026-02-03 | 304.00 | 305.00 | 302.88 | 305.00 | 305.00 | 114,308 |
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.