Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 306.93 | 307.85 | 300.00 | 303.00 | 303.00 | 86,242 |
| 2026-10-21 | 308.10 | 309.00 | 300.70 | 307.00 | 307.00 | 196,881 |
| 2026-10-20 | 305.54 | 309.00 | 301.20 | 309.00 | 309.00 | 46,263 |
| 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 |
Page 1 of 1 · 23 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.