Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 262.00 | 265.00 | 260.83 | 265.00 | 265.00 | 159,836 |
| 2025-05-19 | 258.50 | 260.86 | 256.25 | 260.50 | 260.50 | 66,004 |
| 2025-05-16 | 256.02 | 260.00 | 256.02 | 259.00 | 259.00 | 41,486 |
| 2025-05-15 | 253.50 | 257.00 | 252.48 | 254.50 | 254.50 | 76,308 |
| 2025-05-14 | 253.50 | 256.00 | 251.60 | 254.50 | 254.50 | 402,436 |
| 2025-05-13 | 251.52 | 255.40 | 251.52 | 253.50 | 253.50 | 25,975 |
| 2025-05-12 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 41,647 |
| 2025-05-09 | 246.00 | 249.96 | 246.00 | 248.00 | 248.00 | 77,677 |
| 2025-05-08 | 241.00 | 244.50 | 241.00 | 244.50 | 244.50 | 62,021 |
| 2025-05-07 | 238.50 | 241.00 | 236.05 | 239.50 | 239.50 | 108,462 |
| 2025-05-06 | 240.50 | 241.00 | 236.00 | 238.50 | 238.50 | 75,850 |
| 2025-05-02 | 242.50 | 242.50 | 239.00 | 240.50 | 240.50 | 55,687 |
| 2025-05-01 | 243.93 | 243.93 | 240.20 | 243.50 | 243.50 | 35,189 |
| 2025-04-30 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | 98,866 |
| 2025-04-29 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 39,423 |
| 2025-04-28 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 50,709 |
| 2025-04-25 | 247.00 | 250.00 | 241.00 | 243.00 | 243.00 | 39,974 |
| 2025-04-24 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | 50,043 |
| 2025-04-23 | 247.00 | 247.00 | 241.48 | 244.00 | 244.00 | 208,125 |
| 2025-04-22 | 243.50 | 247.00 | 240.00 | 243.00 | 243.00 | 103,173 |
| 2025-04-17 | 245.96 | 245.96 | 241.76 | 243.50 | 243.50 | 46,321 |
| 2025-04-16 | 246.00 | 246.00 | 240.51 | 246.00 | 246.00 | 41,004 |
| 2025-04-15 | 245.00 | 246.00 | 240.60 | 246.00 | 246.00 | 255,128 |
| 2025-04-14 | 243.60 | 246.95 | 243.60 | 245.00 | 245.00 | 69,694 |
| 2025-04-11 | 243.50 | 247.50 | 238.34 | 243.00 | 243.00 | 25,071 |
| 2025-04-10 | 240.00 | 248.00 | 238.71 | 243.00 | 243.00 | 152,166 |
| 2025-04-09 | 233.00 | 235.08 | 230.00 | 233.00 | 233.00 | 86,012 |
| 2025-04-08 | 228.00 | 238.46 | 224.00 | 235.50 | 235.50 | 531,295 |
| 2025-04-07 | 238.13 | 238.13 | 223.00 | 228.00 | 228.00 | 116,482 |
| 2025-04-04 | 252.00 | 255.20 | 238.00 | 242.00 | 242.00 | 101,296 |
| 2025-04-03 | 252.00 | 255.20 | 248.10 | 252.00 | 252.00 | 130,231 |
| 2025-04-02 | 253.00 | 258.00 | 248.50 | 253.00 | 253.00 | 21,675 |
| 2025-04-01 | 253.00 | 257.00 | 248.00 | 253.00 | 253.00 | 51,126 |
| 2025-03-31 | 253.00 | 257.00 | 248.00 | 253.00 | 253.00 | 264,641 |
| 2025-03-28 | 253.00 | 257.00 | 252.70 | 255.00 | 255.00 | 41,881 |
| 2025-03-27 | 254.00 | 257.10 | 250.89 | 253.50 | 253.50 | 13,260 |
| 2025-03-26 | 254.11 | 257.40 | 254.11 | 255.00 | 255.00 | 207,643 |
| 2025-03-25 | 253.50 | 257.20 | 252.25 | 254.00 | 254.00 | 94,011 |
| 2025-03-24 | 253.00 | 257.10 | 249.80 | 253.50 | 253.50 | 111,190 |
| 2025-03-21 | 254.00 | 257.10 | 249.08 | 253.00 | 253.00 | 106,972 |
| 2025-03-20 | 250.00 | 254.00 | 248.30 | 254.00 | 254.00 | 125,610 |
| 2025-03-19 | 251.00 | 253.70 | 248.00 | 251.00 | 251.00 | 128,133 |
| 2025-03-18 | 250.00 | 253.70 | 246.66 | 251.00 | 251.00 | 28,488 |
| 2025-03-17 | 250.00 | 253.60 | 246.00 | 250.00 | 250.00 | 65,231 |
| 2025-03-14 | 253.50 | 253.80 | 246.50 | 250.00 | 250.00 | 233,338 |
| 2025-03-13 | 253.00 | 253.00 | 250.01 | 253.00 | 253.00 | 33,985 |
| 2025-03-12 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 30,556 |
| 2025-03-11 | 255.00 | 259.50 | 250.00 | 254.00 | 254.00 | 79,605 |
| 2025-03-10 | 256.00 | 260.00 | 250.60 | 255.00 | 255.00 | 29,003 |
| 2025-03-07 | 255.50 | 259.60 | 252.07 | 256.00 | 256.00 | 15,481 |
| 2025-03-06 | 257.50 | 262.00 | 252.08 | 256.00 | 256.00 | 76,013 |
| 2025-03-05 | 257.50 | 261.50 | 252.50 | 257.50 | 257.50 | 137,845 |
| 2025-03-04 | 258.50 | 261.50 | 252.00 | 257.00 | 257.00 | 64,780 |
| 2025-03-03 | 263.50 | 266.60 | 256.00 | 258.50 | 258.50 | 145,847 |
| 2025-02-28 | 263.50 | 263.50 | 256.00 | 263.50 | 263.50 | 51,088 |
| 2025-02-27 | 266.50 | 266.50 | 263.01 | 266.50 | 266.50 | 67,774 |
| 2025-02-26 | 266.50 | 267.50 | 264.00 | 267.50 | 267.50 | 79,343 |
| 2025-02-25 | 265.00 | 268.75 | 264.05 | 266.50 | 266.50 | 65,629 |
| 2025-02-24 | 265.50 | 266.85 | 264.62 | 265.00 | 265.00 | 57,789 |
| 2025-02-21 | 265.50 | 267.00 | 264.93 | 265.50 | 265.50 | 137,499 |
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.