Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 283.00 | 284.25 | 281.00 | 283.50 | 283.50 | 210,764 |
| 2025-11-10 | 285.00 | 285.00 | 276.01 | 283.50 | 283.50 | 614,760 |
| 2025-11-07 | 283.00 | 285.00 | 272.00 | 274.00 | 274.00 | 126,457 |
| 2025-11-06 | 284.00 | 290.00 | 272.00 | 272.00 | 272.00 | 89,334 |
| 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 |
← NewerPage 5 of 5 · 255 trading days
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.