Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 308.40 | 309.00 | 303.00 | 307.00 | 307.00 | 111,519 |
| 2026-10-16 | 306.00 | 307.24 | 303.44 | 306.00 | 306.00 | 100,744 |
| 2026-10-15 | 303.00 | 305.00 | 300.12 | 305.00 | 305.00 | 154,727 |
| 2026-10-14 | 307.00 | 307.00 | 304.12 | 306.00 | 306.00 | 123,668 |
| 2026-10-13 | 308.00 | 308.47 | 300.90 | 304.00 | 304.00 | 49,647 |
| 2026-10-12 | 310.00 | 310.00 | 306.16 | 308.00 | 308.00 | 68,692 |
| 2026-10-09 | 310.00 | 310.00 | 306.25 | 308.00 | 308.00 | 115,999 |
| 2026-10-08 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | 57,492 |
| 2026-10-07 | 311.00 | 311.48 | 306.00 | 308.00 | 308.00 | 49,384 |
| 2026-10-06 | 313.00 | 315.00 | 308.02 | 313.00 | 313.00 | 110,738 |
| 2026-10-05 | 313.00 | 314.00 | 309.77 | 314.00 | 314.00 | 172,503 |
| 2026-10-02 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | 17,387 |
| 2026-10-01 | 314.00 | 314.00 | 309.47 | 313.00 | 313.00 | 74,688 |
| 2026-09-30 | 314.00 | 315.00 | 313.11 | 315.00 | 315.00 | 48,044 |
| 2026-09-29 | 312.00 | 316.00 | 312.00 | 312.00 | 312.00 | 74,468 |
| 2026-09-28 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | 476,539 |
| 2026-09-25 | 312.00 | 313.50 | 309.00 | 313.50 | 313.50 | 70,153 |
| 2026-09-24 | 311.00 | 312.00 | 308.15 | 312.00 | 312.00 | 62,451 |
| 2026-09-23 | 312.00 | 312.08 | 309.62 | 311.00 | 311.00 | 61,420 |
| 2026-09-22 | 312.00 | 314.00 | 310.06 | 313.50 | 313.50 | 103,532 |
| 2026-09-21 | 316.00 | 317.00 | 310.08 | 316.00 | 316.00 | 43,874 |
| 2026-09-18 | 316.00 | 317.00 | 310.00 | 310.00 | 310.00 | 76,997 |
| 2026-09-17 | 313.00 | 318.00 | 310.00 | 315.00 | 315.00 | 121,467 |
| 2026-09-16 | 313.00 | 318.00 | 309.75 | 316.00 | 316.00 | 154,325 |
| 2026-09-15 | 317.00 | 317.00 | 310.00 | 313.00 | 313.00 | 72,661 |
| 2026-09-14 | 315.00 | 317.00 | 312.00 | 317.00 | 317.00 | 84,061 |
| 2026-09-11 | 315.00 | 316.40 | 313.00 | 313.00 | 313.00 | 65,303 |
| 2026-09-10 | 318.00 | 318.02 | 313.97 | 317.00 | 317.00 | 116,641 |
| 2026-09-09 | 323.00 | 323.00 | 317.00 | 323.00 | 323.00 | 76,488 |
| 2026-09-08 | 326.00 | 326.00 | 321.10 | 323.50 | 323.50 | 18,471 |
| 2026-09-07 | 328.00 | 329.00 | 321.10 | 328.00 | 328.00 | 59,044 |
| 2026-09-04 | 325.00 | 327.00 | 324.06 | 326.00 | 326.00 | 36,386 |
| 2026-09-03 | 324.00 | 326.00 | 322.75 | 326.00 | 326.00 | 53,374 |
| 2026-09-02 | 324.00 | 324.00 | 319.84 | 324.00 | 324.00 | 97,469 |
| 2026-09-01 | 324.00 | 326.00 | 321.00 | 323.50 | 323.50 | 91,794 |
| 2026-08-28 | 324.00 | 327.00 | 320.10 | 323.00 | 323.00 | 97,476 |
| 2026-08-27 | 324.00 | 324.20 | 321.00 | 324.00 | 324.00 | 61,784 |
| 2026-08-26 | 325.00 | 325.00 | 323.00 | 325.00 | 325.00 | 28,644 |
| 2026-08-25 | 324.00 | 326.00 | 323.00 | 324.50 | 324.50 | 61,037 |
| 2026-08-24 | 324.00 | 324.81 | 320.00 | 324.50 | 324.50 | 133,910 |
| 2026-08-21 | 323.00 | 325.33 | 322.44 | 324.50 | 324.50 | 64,717 |
| 2026-08-20 | 323.00 | 323.88 | 321.00 | 323.50 | 323.50 | 18,692 |
| 2026-08-19 | 324.00 | 324.00 | 321.06 | 322.00 | 322.00 | 88,126 |
| 2026-08-18 | 325.00 | 325.00 | 319.00 | 321.50 | 321.50 | 55,266 |
| 2026-08-17 | 324.00 | 324.00 | 317.20 | 318.00 | 318.00 | 35,290 |
| 2026-08-14 | 324.00 | 324.00 | 317.16 | 320.50 | 320.50 | 17,607 |
| 2026-08-13 | 319.00 | 320.50 | 317.07 | 320.50 | 320.50 | 49,149 |
| 2026-08-12 | 321.00 | 323.00 | 316.00 | 316.00 | 316.00 | 304,808 |
| 2026-08-11 | 319.00 | 322.00 | 317.16 | 318.00 | 318.00 | 209,463 |
| 2026-08-10 | 320.00 | 321.60 | 316.00 | 320.00 | 320.00 | 1,604,796 |
| 2026-08-07 | 319.00 | 319.01 | 315.00 | 316.00 | 316.00 | 77,189 |
| 2026-08-06 | 322.00 | 322.00 | 317.00 | 322.00 | 322.00 | 151,777 |
| 2026-08-05 | 320.00 | 325.00 | 317.32 | 322.00 | 322.00 | 145,678 |
| 2026-08-04 | 320.00 | 321.50 | 317.23 | 321.50 | 321.50 | 187,213 |
| 2026-08-03 | 317.00 | 319.00 | 314.00 | 317.00 | 317.00 | 124,821 |
| 2026-07-31 | 320.00 | 321.90 | 315.00 | 316.00 | 316.00 | 133,690 |
| 2026-07-30 | 322.00 | 322.00 | 308.58 | 319.50 | 319.50 | 165,448 |
| 2026-07-29 | 314.00 | 320.00 | 314.00 | 317.00 | 317.00 | 159,974 |
| 2026-07-28 | 320.00 | 320.00 | 315.08 | 320.00 | 320.00 | 50,352 |
| 2026-07-27 | 320.00 | 320.43 | 317.66 | 320.00 | 320.00 | 149,854 |
Page 1 of 3 · 128 trading daysOlder →
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.