Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 304.00 | 304.22 | 298.07 | 302.00 | 302.00 | 217,081 |
| 2026-01-30 | 302.00 | 303.00 | 299.06 | 301.00 | 301.00 | 291,323 |
| 2026-01-29 | 302.00 | 303.00 | 298.40 | 303.00 | 303.00 | 94,299 |
| 2026-01-28 | 303.00 | 303.88 | 298.00 | 299.00 | 299.00 | 106,389 |
| 2026-01-27 | 295.00 | 303.00 | 294.67 | 301.00 | 301.00 | 109,020 |
| 2026-01-26 | 298.00 | 298.00 | 292.84 | 295.00 | 295.00 | 121,047 |
| 2026-01-23 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 145,378 |
| 2026-01-22 | 286.00 | 294.00 | 284.08 | 292.00 | 292.00 | 468,529 |
| 2026-01-21 | 277.00 | 285.00 | 275.15 | 285.00 | 285.00 | 128,067 |
| 2026-01-20 | 285.00 | 287.45 | 276.00 | 279.00 | 279.00 | 245,417 |
| 2026-01-19 | 290.00 | 292.60 | 286.95 | 288.00 | 288.00 | 95,381 |
| 2026-01-16 | 289.00 | 293.00 | 286.60 | 292.00 | 292.00 | 81,601 |
| 2026-01-15 | 287.00 | 290.00 | 285.99 | 287.00 | 287.00 | 394,499 |
| 2026-01-14 | 288.00 | 292.00 | 285.14 | 288.00 | 288.00 | 213,409 |
| 2026-01-13 | 289.00 | 291.70 | 285.56 | 287.00 | 287.00 | 162,611 |
| 2026-01-12 | 290.00 | 292.76 | 284.00 | 289.00 | 289.00 | 738,185 |
| 2026-01-09 | 290.00 | 293.90 | 287.54 | 288.00 | 288.00 | 282,586 |
| 2026-01-08 | 295.00 | 295.04 | 290.00 | 291.00 | 291.00 | 242,902 |
| 2026-01-07 | 297.00 | 298.00 | 295.00 | 296.00 | 296.00 | 75,689 |
| 2026-01-06 | 298.00 | 299.00 | 292.64 | 299.00 | 299.00 | 94,271 |
| 2026-01-05 | 295.00 | 295.00 | 291.61 | 295.00 | 295.00 | 60,195 |
| 2026-01-02 | 292.00 | 293.60 | 291.00 | 293.00 | 293.00 | 266,888 |
| 2025-12-31 | 292.00 | 292.54 | 291.26 | 292.00 | 292.00 | 18,261 |
| 2025-12-30 | 291.00 | 293.00 | 290.00 | 292.00 | 292.00 | 85,869 |
| 2025-12-29 | 287.00 | 293.00 | 286.02 | 291.00 | 291.00 | 79,777 |
| 2025-12-24 | 291.00 | 291.00 | 289.06 | 291.00 | 291.00 | 27,338 |
| 2025-12-23 | 290.00 | 291.00 | 284.75 | 291.00 | 291.00 | 119,391 |
| 2025-12-22 | 290.00 | 293.00 | 287.63 | 293.00 | 293.00 | 98,271 |
| 2025-12-19 | 286.00 | 291.00 | 285.01 | 291.00 | 291.00 | 202,043 |
| 2025-12-18 | 286.00 | 289.00 | 284.33 | 286.00 | 286.00 | 78,711 |
| 2025-12-17 | 287.00 | 290.00 | 284.02 | 286.00 | 286.00 | 315,304 |
| 2025-12-16 | 285.00 | 287.00 | 283.10 | 285.00 | 285.00 | 51,988 |
| 2025-12-15 | 287.00 | 287.40 | 282.63 | 285.00 | 285.00 | 60,911 |
| 2025-12-12 | 284.00 | 286.00 | 280.12 | 285.00 | 285.00 | 520,335 |
| 2025-12-11 | 284.00 | 285.20 | 281.80 | 282.50 | 282.50 | 86,814 |
| 2025-12-10 | 284.00 | 285.00 | 280.74 | 285.00 | 285.00 | 154,673 |
| 2025-12-09 | 285.00 | 286.08 | 283.00 | 285.00 | 285.00 | 641,832 |
| 2025-12-08 | 283.00 | 285.09 | 283.00 | 285.00 | 285.00 | 438,486 |
| 2025-12-05 | 286.00 | 286.00 | 283.00 | 284.50 | 284.50 | 182,834 |
| 2025-12-04 | 284.00 | 284.00 | 280.00 | 284.00 | 284.00 | 100,533 |
| 2025-12-03 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 3,596,185 |
| 2025-12-02 | 281.00 | 285.00 | 280.00 | 284.00 | 284.00 | 119,642 |
| 2025-12-01 | 280.00 | 284.00 | 276.50 | 281.00 | 281.00 | 88,233 |
| 2025-11-28 | 279.00 | 280.00 | 276.13 | 280.00 | 280.00 | 101,399 |
| 2025-11-27 | 278.00 | 281.00 | 277.00 | 279.00 | 279.00 | 495,939 |
| 2025-11-26 | 278.00 | 282.00 | 276.80 | 278.00 | 278.00 | 113,454 |
| 2025-11-25 | 276.00 | 278.00 | 273.54 | 278.00 | 278.00 | 170,045 |
| 2025-11-24 | 279.00 | 279.00 | 277.00 | 277.00 | 277.00 | 105,908 |
| 2025-11-21 | 279.00 | 281.00 | 273.48 | 279.00 | 279.00 | 78,383 |
| 2025-11-20 | 278.00 | 282.00 | 277.41 | 278.00 | 278.00 | 346,246 |
| 2025-11-19 | 278.00 | 279.42 | 273.00 | 273.00 | 273.00 | 416,344 |
| 2025-11-18 | 279.00 | 280.00 | 273.00 | 275.00 | 275.00 | 267,601 |
| 2025-11-17 | 282.00 | 285.00 | 280.50 | 280.50 | 280.50 | 204,685 |
| 2025-11-14 | 282.00 | 282.00 | 279.87 | 280.00 | 280.00 | 180,943 |
| 2025-11-13 | 284.00 | 285.96 | 279.30 | 282.00 | 282.00 | 279,120 |
| 2025-11-12 | 282.00 | 283.50 | 282.00 | 283.00 | 283.00 | 86,553 |
| 2025-11-11 | 283.00 | 284.25 | 281.00 | 283.50 | 283.50 | 210,764 |
| 2025-11-10 | 285.00 | 285.00 | 276.01 | 283.50 | 283.50 | 614,760 |
| 2025-11-07 | 283.00 | 285.00 | 272.00 | 274.00 | 274.00 | 126,457 |
| 2025-11-06 | 284.00 | 290.00 | 272.00 | 272.00 | 272.00 | 89,334 |
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.