Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 285.00 | 288.00 | 281.60 | 286.00 | 286.00 | 66,719 |
| 2025-11-04 | 287.91 | 290.50 | 286.07 | 290.50 | 290.50 | 42,135 |
| 2025-11-03 | 287.00 | 292.00 | 287.00 | 290.00 | 290.00 | 52,604 |
| 2025-10-31 | 286.00 | 290.56 | 283.00 | 283.00 | 283.00 | 101,038 |
| 2025-10-30 | 289.00 | 291.10 | 286.00 | 286.00 | 286.00 | 112,978 |
| 2025-10-29 | 288.00 | 292.20 | 284.83 | 292.00 | 292.00 | 322,701 |
| 2025-10-28 | 287.00 | 287.00 | 284.96 | 286.50 | 286.50 | 238,676 |
| 2025-10-27 | 287.00 | 288.00 | 284.28 | 285.00 | 285.00 | 91,740 |
| 2025-10-24 | 287.00 | 287.06 | 284.81 | 285.50 | 285.50 | 94,395 |
| 2025-10-23 | 285.00 | 287.20 | 284.00 | 284.00 | 284.00 | 63,821 |
| 2025-10-22 | 283.00 | 286.00 | 279.40 | 285.00 | 285.00 | 129,443 |
| 2025-10-21 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 70,811 |
| 2025-10-20 | 282.00 | 287.00 | 277.69 | 283.50 | 283.50 | 107,953 |
| 2025-10-17 | 284.00 | 286.76 | 279.02 | 285.00 | 285.00 | 95,018 |
| 2025-10-16 | 285.00 | 286.50 | 283.34 | 286.50 | 286.50 | 178,613 |
| 2025-10-15 | 285.00 | 287.00 | 284.00 | 286.00 | 286.00 | 151,823 |
| 2025-10-14 | 283.00 | 285.14 | 281.00 | 285.00 | 285.00 | 141,726 |
| 2025-10-13 | 282.00 | 285.68 | 279.44 | 284.00 | 284.00 | 306,415 |
| 2025-10-10 | 280.00 | 286.00 | 277.15 | 286.00 | 286.00 | 263,922 |
| 2025-10-09 | 282.00 | 284.00 | 279.10 | 284.00 | 284.00 | 79,215 |
| 2025-10-08 | 282.00 | 282.00 | 277.71 | 281.00 | 281.00 | 54,067 |
| 2025-10-07 | 280.00 | 282.55 | 279.12 | 281.00 | 281.00 | 71,495 |
| 2025-10-06 | 284.00 | 286.20 | 280.00 | 284.00 | 284.00 | 105,731 |
| 2025-10-03 | 285.00 | 286.55 | 281.90 | 285.50 | 285.50 | 110,910 |
| 2025-10-02 | 283.00 | 285.92 | 281.00 | 284.50 | 284.50 | 108,368 |
| 2025-10-01 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 46,265 |
| 2025-09-30 | 279.00 | 282.00 | 277.80 | 282.00 | 282.00 | 125,000 |
| 2025-09-29 | 281.00 | 284.48 | 276.00 | 278.00 | 278.00 | 75,747 |
| 2025-09-26 | 281.00 | 284.66 | 278.39 | 280.00 | 280.00 | 40,302 |
| 2025-09-25 | 280.00 | 282.80 | 279.00 | 279.00 | 279.00 | 32,165 |
| 2025-09-24 | 281.00 | 284.48 | 279.00 | 279.00 | 279.00 | 44,100 |
| 2025-09-23 | 282.00 | 288.00 | 278.62 | 281.00 | 281.00 | 356,467 |
| 2025-09-22 | 281.00 | 284.00 | 276.00 | 276.00 | 276.00 | 69,696 |
| 2025-09-19 | 275.00 | 285.00 | 275.00 | 278.00 | 278.00 | 97,440 |
| 2025-09-18 | 280.00 | 281.39 | 275.00 | 275.00 | 275.00 | 102,135 |
| 2025-09-17 | 281.00 | 282.00 | 275.00 | 275.00 | 275.00 | 14,671 |
| 2025-09-16 | 279.00 | 282.00 | 275.00 | 275.00 | 275.00 | 39,956 |
| 2025-09-15 | 280.00 | 283.00 | 277.36 | 281.00 | 281.00 | 138,150 |
| 2025-09-12 | 277.00 | 282.15 | 276.09 | 277.00 | 277.00 | 105,324 |
| 2025-09-11 | 281.00 | 285.00 | 278.43 | 281.00 | 281.00 | 33,992 |
| 2025-09-10 | 278.00 | 282.00 | 276.42 | 280.50 | 280.50 | 112,963 |
| 2025-09-09 | 282.00 | 282.00 | 276.00 | 277.00 | 277.00 | 85,515 |
| 2025-09-08 | 283.00 | 284.12 | 277.96 | 280.50 | 280.50 | 66,169 |
| 2025-09-05 | 282.00 | 283.55 | 276.00 | 282.00 | 282.00 | 36,630 |
| 2025-09-04 | 278.00 | 278.00 | 275.21 | 278.00 | 278.00 | 29,535 |
| 2025-09-03 | 276.00 | 278.65 | 273.00 | 276.00 | 276.00 | 45,151 |
| 2025-09-02 | 276.00 | 280.00 | 275.62 | 279.00 | 279.00 | 86,492 |
| 2025-09-01 | 282.00 | 282.00 | 279.00 | 282.00 | 282.00 | 84,705 |
| 2025-08-29 | 282.00 | 283.00 | 281.00 | 283.00 | 283.00 | 45,975 |
| 2025-08-28 | 282.00 | 284.20 | 279.00 | 281.50 | 281.50 | 70,503 |
| 2025-08-27 | 281.00 | 284.18 | 279.60 | 283.00 | 283.00 | 863,935 |
| 2025-08-26 | 282.00 | 284.10 | 278.40 | 282.00 | 282.00 | 239,460 |
| 2025-08-22 | 281.20 | 281.90 | 278.40 | 280.00 | 280.00 | 74,935 |
| 2025-08-21 | 280.00 | 282.00 | 278.00 | 281.00 | 281.00 | 49,654 |
| 2025-08-20 | 281.00 | 281.00 | 278.36 | 281.00 | 281.00 | 83,001 |
| 2025-08-19 | 280.00 | 282.00 | 278.00 | 280.50 | 280.50 | 143,193 |
| 2025-08-18 | 278.00 | 280.80 | 277.00 | 277.50 | 277.50 | 77,772 |
| 2025-08-15 | 280.00 | 285.00 | 277.10 | 278.00 | 278.00 | 166,487 |
| 2025-08-14 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 69,650 |
| 2025-08-13 | 279.00 | 282.30 | 278.00 | 282.00 | 282.00 | 127,724 |
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.