Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 266.00 | 267.50 | 265.00 | 265.50 | 265.50 | 164,710 |
| 2025-02-19 | 267.50 | 269.40 | 265.92 | 266.50 | 266.50 | 130,030 |
| 2025-02-18 | 267.00 | 269.92 | 267.00 | 267.00 | 267.00 | 41,405 |
| 2025-02-17 | 266.00 | 270.00 | 264.00 | 267.00 | 267.00 | 33,379 |
| 2025-02-14 | 267.00 | 270.00 | 267.00 | 267.00 | 267.00 | 32,230 |
| 2025-02-13 | 267.00 | 270.00 | 267.00 | 267.00 | 267.00 | 88,526 |
| 2025-02-12 | 265.48 | 270.29 | 265.48 | 267.00 | 267.00 | 176,796 |
| 2025-02-11 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 63,398 |
| 2025-02-10 | 262.80 | 265.40 | 261.39 | 263.00 | 263.00 | 135,577 |
| 2025-02-07 | 266.00 | 266.00 | 263.39 | 266.00 | 266.00 | 44,611 |
| 2025-02-06 | 263.50 | 268.50 | 262.00 | 264.00 | 264.00 | 147,316 |
| 2025-02-05 | 264.50 | 264.75 | 260.00 | 263.00 | 263.00 | 538,862 |
| 2025-02-04 | 267.50 | 267.70 | 260.45 | 264.50 | 264.50 | 188,178 |
| 2025-02-03 | 269.00 | 271.60 | 264.00 | 268.00 | 268.00 | 71,476 |
| 2025-01-31 | 270.00 | 270.00 | 267.00 | 270.00 | 270.00 | 91,280 |
| 2025-01-30 | 268.50 | 269.50 | 267.03 | 269.50 | 269.50 | 52,740 |
| 2025-01-29 | 269.00 | 270.50 | 267.00 | 268.50 | 268.50 | 72,416 |
| 2025-01-28 | 269.00 | 270.30 | 267.20 | 269.00 | 269.00 | 20,008 |
| 2025-01-27 | 270.00 | 272.00 | 267.20 | 269.00 | 269.00 | 112,862 |
| 2025-01-24 | 269.50 | 270.99 | 269.00 | 269.00 | 269.00 | 212,763 |
| 2025-01-23 | 270.00 | 271.05 | 270.00 | 270.00 | 270.00 | 36,006 |
| 2025-01-22 | 270.50 | 271.25 | 267.25 | 269.50 | 269.50 | 80,331 |
| 2025-01-21 | 270.00 | 271.70 | 268.40 | 270.00 | 270.00 | 71,065 |
| 2025-01-20 | 269.00 | 271.31 | 268.16 | 269.50 | 269.50 | 420,192 |
| 2025-01-17 | 270.00 | 271.50 | 268.98 | 270.50 | 270.50 | 69,484 |
| 2025-01-16 | 267.00 | 269.40 | 267.00 | 267.00 | 267.00 | 63,171 |
| 2025-01-15 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | 62,682 |
| 2025-01-14 | 265.02 | 266.97 | 265.02 | 265.50 | 265.50 | 65,353 |
| 2025-01-13 | 264.50 | 265.85 | 263.15 | 264.50 | 264.50 | 121,187 |
| 2025-01-10 | 264.00 | 266.00 | 263.60 | 264.50 | 264.50 | 47,311 |
| 2025-01-09 | 263.00 | 265.00 | 263.00 | 263.00 | 263.00 | 117,987 |
| 2025-01-08 | 263.00 | 265.00 | 263.00 | 263.00 | 263.00 | 51,117 |
| 2025-01-07 | 263.00 | 264.95 | 263.00 | 263.00 | 263.00 | 52,660 |
| 2025-01-06 | 263.00 | 265.00 | 262.52 | 263.00 | 263.00 | 181,581 |
| 2025-01-03 | 263.00 | 265.00 | 262.12 | 263.00 | 263.00 | 71,261 |
| 2025-01-02 | 262.50 | 264.00 | 261.45 | 263.00 | 263.00 | 40,605 |
| 2024-12-31 | 262.50 | 263.40 | 261.45 | 262.50 | 262.50 | 16,627 |
| 2024-12-30 | 262.50 | 263.37 | 261.05 | 262.50 | 262.50 | 51,607 |
| 2024-12-27 | 262.50 | 263.40 | 261.20 | 262.50 | 262.50 | 22,997 |
| 2024-12-24 | 262.50 | 263.80 | 261.15 | 262.50 | 262.50 | 24,668 |
| 2024-12-23 | 262.00 | 262.80 | 261.10 | 262.50 | 262.50 | 44,166 |
| 2024-12-20 | 262.00 | 262.00 | 261.00 | 262.00 | 262.00 | 15,054 |
| 2024-12-19 | 262.20 | 262.20 | 261.00 | 262.00 | 262.00 | 17,010 |
| 2024-12-18 | 263.50 | 263.50 | 261.15 | 263.50 | 263.50 | 62,060 |
| 2024-12-17 | 263.00 | 263.95 | 261.40 | 263.50 | 263.50 | 70,200 |
| 2024-12-16 | 262.50 | 264.00 | 261.73 | 263.00 | 263.00 | 54,611 |
| 2024-12-13 | 260.50 | 264.46 | 260.00 | 262.00 | 262.00 | 262,880 |
| 2024-12-12 | 259.50 | 261.85 | 259.30 | 260.50 | 260.50 | 56,105 |
| 2024-12-11 | 257.50 | 260.00 | 257.20 | 259.50 | 259.50 | 89,610 |
| 2024-12-10 | 257.50 | 258.30 | 257.11 | 257.50 | 257.50 | 189,851 |
| 2024-12-09 | 256.00 | 259.00 | 256.00 | 257.50 | 257.50 | 263,102 |
| 2024-12-06 | 255.50 | 257.00 | 255.20 | 256.00 | 256.00 | 459,819 |
| 2024-12-05 | 256.50 | 256.85 | 254.15 | 256.00 | 256.00 | 52,742 |
| 2024-12-04 | 255.50 | 257.22 | 254.90 | 256.00 | 256.00 | 343,514 |
| 2024-12-03 | 255.50 | 257.00 | 255.50 | 255.50 | 255.50 | 66,850 |
| 2024-12-02 | 253.50 | 257.00 | 253.20 | 255.50 | 255.50 | 164,933 |
| 2024-11-29 | 253.50 | 255.00 | 253.17 | 253.50 | 253.50 | 58,901 |
| 2024-11-28 | 253.00 | 255.00 | 252.00 | 253.50 | 253.50 | 112,289 |
| 2024-11-27 | 254.80 | 254.80 | 251.44 | 252.50 | 252.50 | 420,427 |
| 2024-11-26 | 254.00 | 254.50 | 251.26 | 254.50 | 254.50 | 126,206 |
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.