Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 609,332 |
| 2024-11-22 | 254.00 | 257.70 | 251.00 | 254.00 | 254.00 | 135,796 |
| 2024-11-21 | 252.00 | 256.00 | 249.65 | 254.00 | 254.00 | 359,382 |
| 2024-11-20 | 254.00 | 255.50 | 248.50 | 252.00 | 252.00 | 307,983 |
| 2024-11-19 | 253.50 | 254.21 | 249.65 | 254.00 | 254.00 | 136,594 |
| 2024-11-18 | 256.00 | 256.00 | 250.00 | 253.50 | 253.50 | 159,471 |
| 2024-11-15 | 259.00 | 261.00 | 256.00 | 256.00 | 256.00 | 46,737 |
| 2024-11-14 | 259.00 | 259.00 | 257.00 | 259.00 | 259.00 | 34,940 |
| 2024-11-13 | 260.00 | 262.00 | 258.00 | 259.50 | 259.50 | 40,724 |
| 2024-11-12 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | 68,667 |
| 2024-11-11 | 261.50 | 262.75 | 257.89 | 261.50 | 261.50 | 160,246 |
| 2024-11-08 | 261.50 | 263.80 | 259.80 | 260.50 | 260.50 | 46,611 |
| 2024-11-07 | 262.50 | 265.00 | 258.35 | 261.50 | 261.50 | 44,343 |
| 2024-11-06 | 261.95 | 264.50 | 261.95 | 262.50 | 262.50 | 53,168 |
| 2024-11-05 | 258.50 | 261.40 | 255.35 | 260.50 | 260.50 | 100,242 |
| 2024-11-04 | 256.50 | 261.65 | 256.43 | 258.50 | 258.50 | 1,032,252 |
| 2024-11-01 | 256.50 | 260.00 | 256.50 | 256.50 | 256.50 | 38,467 |
| 2024-10-31 | 257.00 | 261.00 | 254.00 | 256.00 | 256.00 | 80,322 |
| 2024-10-30 | 259.00 | 262.00 | 252.00 | 257.00 | 257.00 | 93,646 |
| 2024-10-29 | 259.90 | 259.90 | 255.28 | 259.00 | 259.00 | 41,385 |
| 2024-10-28 | 261.50 | 263.75 | 259.80 | 261.50 | 261.50 | 48,341 |
| 2024-10-25 | 261.50 | 261.95 | 259.55 | 261.50 | 261.50 | 87,520 |
| 2024-10-24 | 262.50 | 262.50 | 257.94 | 262.50 | 262.50 | 242,223 |
| 2024-10-23 | 262.50 | 264.75 | 260.00 | 262.50 | 262.50 | 50,709 |
| 2024-10-22 | 260.50 | 263.39 | 257.00 | 262.50 | 262.50 | 56,541 |
| 2024-10-21 | 259.50 | 263.75 | 255.00 | 260.00 | 260.00 | 63,865 |
| 2024-10-18 | 260.00 | 265.00 | 255.00 | 259.50 | 259.50 | 133,989 |
| 2024-10-17 | 255.00 | 263.00 | 250.00 | 259.00 | 259.00 | 49,218 |
| 2024-10-16 | 258.00 | 260.00 | 255.00 | 255.00 | 255.00 | 68,318 |
| 2024-10-15 | 256.00 | 258.00 | 253.60 | 254.00 | 254.00 | 41,061 |
| 2024-10-14 | 255.00 | 257.70 | 252.30 | 256.00 | 256.00 | 29,150 |
| 2024-10-11 | 255.00 | 257.75 | 255.00 | 255.00 | 255.00 | 35,281 |
| 2024-10-10 | 253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 77,995 |
| 2024-10-09 | 249.38 | 254.00 | 249.38 | 252.00 | 252.00 | 115,127 |
| 2024-10-08 | 250.50 | 254.00 | 246.55 | 247.50 | 247.50 | 256,883 |
| 2024-10-07 | 251.50 | 253.75 | 249.05 | 251.50 | 251.50 | 77,982 |
| 2024-10-04 | 253.00 | 255.00 | 249.00 | 251.50 | 251.50 | 69,206 |
| 2024-10-03 | 254.00 | 257.20 | 250.08 | 253.00 | 253.00 | 103,985 |
| 2024-10-02 | 254.00 | 254.60 | 250.00 | 254.00 | 254.00 | 192,149 |
| 2024-10-01 | 255.00 | 257.40 | 250.10 | 254.00 | 254.00 | 50,633 |
| 2024-09-30 | 256.50 | 257.85 | 252.00 | 255.00 | 255.00 | 117,504 |
| 2024-09-27 | 257.50 | 259.75 | 254.33 | 256.50 | 256.50 | 595,859 |
| 2024-09-26 | 262.00 | 262.00 | 255.11 | 257.50 | 257.50 | 61,077 |
| 2024-09-25 | 262.50 | 262.50 | 259.25 | 262.50 | 262.50 | 44,482 |
| 2024-09-24 | 262.00 | 262.50 | 259.60 | 262.50 | 262.50 | 40,921 |
| 2024-09-23 | 262.50 | 263.97 | 259.63 | 263.00 | 263.00 | 39,418 |
| 2024-09-20 | 261.00 | 263.26 | 258.00 | 262.00 | 262.00 | 61,914 |
| 2024-09-19 | 261.50 | 263.00 | 258.07 | 261.00 | 261.00 | 56,334 |
| 2024-09-18 | 263.00 | 266.00 | 259.00 | 262.00 | 262.00 | 191,137 |
| 2024-09-17 | 266.00 | 266.90 | 259.43 | 263.00 | 263.00 | 51,227 |
| 2024-09-16 | 266.00 | 266.90 | 265.23 | 266.00 | 266.00 | 36,228 |
| 2024-09-13 | 266.00 | 266.85 | 264.51 | 266.00 | 266.00 | 41,138 |
| 2024-09-12 | 266.00 | 266.40 | 265.00 | 266.00 | 266.00 | 28,548 |
| 2024-09-11 | 265.00 | 266.00 | 264.00 | 266.00 | 266.00 | 112,971 |
| 2024-09-10 | 265.50 | 266.10 | 263.26 | 264.50 | 264.50 | 149,095 |
| 2024-09-09 | 264.38 | 265.86 | 264.38 | 265.00 | 265.00 | 244,210 |
| 2024-09-06 | 263.00 | 267.00 | 263.00 | 263.00 | 263.00 | 456,493 |
| 2024-09-05 | 262.00 | 264.10 | 258.78 | 262.00 | 262.00 | 92,333 |
| 2024-09-04 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 32,258 |
| 2024-09-03 | 269.50 | 269.95 | 261.00 | 264.00 | 264.00 | 544,261 |
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.