Rockwood Strategic (RKW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockwood Strategic

Date Open High Low Close* Volume
24/04/2025 246.50p 246.50p 242.00p 244.00p 50043
23/04/2025 247.50p 247.50p 241.48p 244.00p 208125
22/04/2025 243.50p 247.00p 240.00p 243.00p 103173
17/04/2025 246.00p 246.00p 241.76p 243.50p 46321
16/04/2025 246.50p 246.50p 240.51p 246.00p 41004
15/04/2025 245.00p 246.00p 240.60p 246.00p 255128
14/04/2025 243.00p 246.95p 243.00p 245.00p 69694
11/04/2025 243.50p 247.50p 238.34p 243.00p 25071
10/04/2025 240.00p 248.00p 238.71p 243.00p 152166
09/04/2025 233.00p 235.08p 230.00p 233.00p 86012
08/04/2025 228.00p 238.46p 224.00p 235.50p 531295
07/04/2025 241.50p 241.50p 224.00p 228.00p 91482
04/04/2025 252.00p 255.20p 238.00p 242.00p 101296
03/04/2025 252.00p 255.20p 248.10p 252.00p 130231
02/04/2025 253.00p 258.00p 248.50p 253.00p 21675
01/04/2025 253.00p 257.00p 248.00p 253.00p 51126
31/03/2025 253.00p 257.00p 248.00p 253.00p 264641
28/03/2025 253.00p 257.00p 252.70p 255.00p 41881
27/03/2025 254.00p 257.10p 250.89p 253.50p 13260
26/03/2025 254.00p 257.40p 254.00p 255.00p 207643
25/03/2025 253.50p 257.20p 252.25p 254.00p 66378
24/03/2025 253.00p 257.10p 249.80p 253.50p 111190
21/03/2025 254.00p 257.10p 249.08p 253.00p 79339
20/03/2025 250.00p 254.00p 248.30p 254.00p 125610
19/03/2025 251.00p 253.70p 248.00p 251.00p 89628
18/03/2025 250.00p 253.70p 246.66p 251.00p 28488
17/03/2025 250.00p 253.60p 246.00p 250.00p 65231
14/03/2025 253.50p 253.80p 246.50p 250.00p 203338
13/03/2025 254.00p 254.00p 250.01p 253.00p 33985
12/03/2025 254.00p 254.00p 250.00p 254.00p 30556
11/03/2025 255.00p 259.50p 250.00p 254.00p 79605
10/03/2025 256.00p 260.00p 250.60p 255.00p 29003
07/03/2025 255.50p 259.60p 252.07p 256.00p 15481
06/03/2025 257.50p 262.00p 252.08p 256.00p 76013
05/03/2025 257.50p 261.50p 252.50p 257.50p 107845
04/03/2025 258.50p 261.50p 252.00p 257.00p 64780
03/03/2025 263.50p 266.60p 256.00p 258.50p 85847
28/02/2025 265.50p 265.50p 256.00p 263.50p 51088
27/02/2025 267.50p 267.50p 263.01p 266.50p 67774
26/02/2025 266.50p 267.50p 264.00p 267.50p 79343
25/02/2025 265.00p 268.75p 264.05p 266.50p 65629
24/02/2025 265.50p 266.85p 264.62p 265.00p 57789
21/02/2025 265.50p 267.00p 264.93p 265.50p 137499
20/02/2025 266.00p 267.50p 265.00p 265.50p 128710
19/02/2025 267.50p 269.40p 265.92p 266.50p 130030
18/02/2025 267.00p 269.92p 267.00p 267.00p 41405
17/02/2025 266.00p 269.99p 264.00p 267.00p 33379
14/02/2025 267.00p 270.00p 267.00p 267.00p 32230
13/02/2025 267.00p 270.00p 267.00p 267.00p 88526
12/02/2025 264.00p 270.29p 264.00p 267.00p 176796
11/02/2025 263.00p 266.00p 263.00p 264.00p 63398
10/02/2025 266.00p 266.00p 261.39p 263.00p 135577
07/02/2025 266.50p 266.50p 263.39p 266.00p 44611
06/02/2025 263.50p 268.50p 262.00p 264.00p 111012
05/02/2025 264.50p 264.75p 260.00p 263.00p 538862
04/02/2025 267.50p 267.70p 260.45p 264.50p 188178
03/02/2025 269.00p 271.60p 264.00p 268.00p 71476
31/01/2025 270.00p 270.00p 267.00p 270.00p 63780
30/01/2025 268.50p 269.50p 267.03p 269.50p 52740
29/01/2025 269.00p 270.50p 267.00p 268.50p 72416
28/01/2025 269.00p 270.30p 267.20p 269.00p 20008
27/01/2025 270.00p 272.00p 267.20p 269.00p 84862
24/01/2025 269.50p 270.99p 269.00p 269.00p 182763
23/01/2025 269.50p 271.05p 269.50p 270.00p 36006
22/01/2025 270.50p 271.25p 267.25p 269.50p 80331
21/01/2025 270.00p 271.70p 268.40p 270.00p 71065
20/01/2025 269.00p 271.31p 268.16p 269.50p 420192
17/01/2025 270.00p 271.50p 268.98p 270.50p 69484
16/01/2025 266.50p 269.40p 265.50p 267.00p 43171
15/01/2025 266.00p 268.00p 266.00p 266.00p 62682
14/01/2025 264.50p 266.97p 264.50p 265.50p 65353
13/01/2025 264.50p 265.85p 263.15p 264.50p 121187
10/01/2025 264.00p 266.00p 263.60p 264.50p 47311
09/01/2025 263.00p 265.00p 263.00p 263.00p 117987
08/01/2025 263.00p 265.00p 263.00p 263.00p 51117
07/01/2025 263.00p 264.95p 263.00p 263.00p 52660
06/01/2025 263.00p 265.00p 262.52p 263.00p 181581
03/01/2025 263.00p 265.00p 262.12p 263.00p 71261
02/01/2025 262.50p 264.00p 261.45p 263.00p 40605
31/12/2024 262.50p 263.40p 261.45p 262.50p 16627
30/12/2024 262.50p 263.37p 261.05p 262.50p 51607
27/12/2024 262.50p 263.40p 261.20p 262.50p 22997
24/12/2024 262.50p 263.80p 261.15p 262.50p 24668
23/12/2024 262.00p 262.80p 261.10p 262.50p 44166
20/12/2024 262.00p 262.00p 261.00p 262.00p 15054
19/12/2024 262.50p 262.50p 261.00p 262.00p 17010
18/12/2024 263.50p 263.50p 261.15p 263.50p 62060
17/12/2024 263.00p 263.95p 261.40p 263.50p 70200
16/12/2024 262.50p 264.00p 261.73p 263.00p 54611
13/12/2024 260.50p 264.46p 260.00p 262.00p 262880
12/12/2024 259.50p 261.85p 259.30p 260.50p 56105
11/12/2024 257.50p 260.00p 257.20p 259.50p 89610
10/12/2024 257.50p 258.30p 257.11p 257.50p 189851
09/12/2024 256.00p 259.00p 256.00p 257.50p 251582
06/12/2024 255.50p 257.00p 255.20p 256.00p 459819
05/12/2024 256.50p 256.85p 254.15p 256.00p 52742
04/12/2024 255.50p 257.22p 254.90p 256.00p 343514
03/12/2024 255.50p 257.00p 255.50p 255.50p 66850
02/12/2024 253.50p 257.00p 253.20p 255.50p 164933
29/11/2024 253.50p 255.00p 253.17p 253.50p 58901
28/11/2024 253.00p 255.00p 252.00p 253.50p 112289
27/11/2024 255.00p 255.00p 251.44p 252.50p 420427
26/11/2024 254.00p 254.50p 251.26p 254.50p 126206
25/11/2024 254.00p 258.00p 250.00p 254.00p 609332
22/11/2024 254.00p 257.70p 251.00p 254.00p 125106
21/11/2024 252.00p 256.00p 249.65p 254.00p 359382
20/11/2024 254.00p 255.50p 248.50p 252.00p 277983
19/11/2024 253.50p 254.21p 249.68p 253.50p 58344
18/11/2024 256.00p 256.00p 250.00p 253.50p 159471
15/11/2024 259.00p 261.00p 256.00p 256.00p 46737
14/11/2024 259.50p 259.50p 257.00p 259.00p 34940
13/11/2024 260.00p 262.00p 258.00p 259.50p 40724
12/11/2024 261.50p 261.50p 258.00p 260.00p 68667
11/11/2024 261.50p 262.75p 257.89p 261.50p 160246
08/11/2024 261.50p 263.80p 259.80p 260.50p 46611
07/11/2024 262.50p 265.00p 258.35p 261.50p 44343
06/11/2024 259.50p 264.50p 259.50p 262.50p 53168
05/11/2024 258.50p 261.40p 255.35p 260.50p 100242
04/11/2024 256.50p 261.65p 256.43p 258.50p 1032252
01/11/2024 256.00p 260.00p 256.00p 256.50p 38467
31/10/2024 257.00p 261.00p 254.00p 256.00p 80322
30/10/2024 259.00p 262.00p 252.00p 257.00p 93646
29/10/2024 261.50p 261.50p 255.28p 259.00p 41385
28/10/2024 261.50p 263.75p 259.80p 261.50p 48341
25/10/2024 261.50p 261.95p 259.55p 261.50p 87520
24/10/2024 262.50p 267.00p 257.94p 262.50p 242223
23/10/2024 262.50p 264.75p 260.00p 262.50p 50709
22/10/2024 260.50p 263.39p 257.00p 262.50p 56541
21/10/2024 259.50p 263.75p 255.00p 260.00p 63865
18/10/2024 260.00p 265.00p 255.00p 259.50p 133989
17/10/2024 255.00p 263.00p 250.00p 259.00p 38268
16/10/2024 254.00p 260.00p 250.00p 255.00p 68318
15/10/2024 256.00p 258.00p 253.60p 254.00p 41061
14/10/2024 255.00p 257.70p 252.30p 256.00p 29150
11/10/2024 254.00p 257.75p 254.00p 255.00p 35281
10/10/2024 252.00p 256.00p 252.00p 254.00p 77995
09/10/2024 249.00p 254.00p 249.00p 252.00p 115127
08/10/2024 250.50p 254.00p 246.55p 247.50p 256883
07/10/2024 251.50p 253.75p 249.05p 251.50p 77982
04/10/2024 253.00p 255.00p 249.00p 251.50p 69206
03/10/2024 254.00p 257.20p 250.08p 253.00p 103985
02/10/2024 254.00p 254.60p 250.00p 254.00p 192149
01/10/2024 255.00p 257.40p 250.10p 254.00p 50633
30/09/2024 256.50p 257.85p 252.00p 255.00p 48266
27/09/2024 257.50p 259.75p 254.33p 256.50p 595859
26/09/2024 263.00p 263.00p 255.10p 257.50p 61077
25/09/2024 262.50p 262.50p 259.25p 262.50p 44482
24/09/2024 262.00p 262.50p 259.60p 262.50p 40921
23/09/2024 262.50p 263.97p 259.63p 263.00p 39418
20/09/2024 261.00p 263.26p 258.00p 262.00p 21914
19/09/2024 261.50p 263.00p 258.07p 261.00p 56334
18/09/2024 263.00p 266.00p 259.00p 262.00p 191137
17/09/2024 266.00p 266.90p 259.43p 263.00p 51227
16/09/2024 266.00p 266.90p 265.23p 266.00p 36228
13/09/2024 266.00p 266.85p 264.51p 266.00p 41138
12/09/2024 266.00p 266.40p 265.00p 266.00p 28548
11/09/2024 265.00p 266.00p 264.00p 266.00p 112971
10/09/2024 265.50p 266.10p 263.26p 264.50p 149095
09/09/2024 263.50p 265.86p 263.50p 265.00p 244210
06/09/2024 262.00p 267.00p 262.00p 263.00p 456493
05/09/2024 262.00p 264.10p 258.78p 262.00p 50333
04/09/2024 264.00p 264.00p 258.00p 262.00p 32258
03/09/2024 269.50p 269.95p 261.00p 264.00p 544261
02/09/2024 269.50p 269.89p 269.00p 269.50p 53010
30/08/2024 269.50p 269.90p 269.16p 269.50p 48545
29/08/2024 269.50p 269.98p 269.00p 269.50p 37109
28/08/2024 269.50p 269.98p 269.50p 269.50p 25399
27/08/2024 263.50p 270.00p 263.32p 269.50p 47541
23/08/2024 261.00p 264.75p 261.00p 263.50p 30287
22/08/2024 261.00p 262.00p 261.00p 261.00p 26029
21/08/2024 261.00p 262.00p 261.00p 261.00p 40485
20/08/2024 261.00p 262.00p 261.00p 261.00p 34019
19/08/2024 261.00p 262.00p 260.42p 261.00p 56053
16/08/2024 261.00p 262.00p 260.85p 261.00p 38671
15/08/2024 258.50p 262.00p 258.50p 260.50p 52295
14/08/2024 264.50p 264.50p 257.56p 258.50p 36369
13/08/2024 265.00p 265.30p 264.00p 264.50p 69331
12/08/2024 264.00p 265.33p 264.00p 265.00p 76894
09/08/2024 257.00p 265.80p 257.00p 265.00p 50269
08/08/2024 256.50p 260.00p 254.00p 257.00p 43126
07/08/2024 253.00p 258.97p 253.00p 257.00p 141377
06/08/2024 256.00p 256.50p 252.00p 252.50p 186052
05/08/2024 273.50p 273.50p 249.86p 256.50p 145393
02/08/2024 277.00p 278.75p 273.50p 273.50p 40878
01/08/2024 277.00p 280.00p 275.59p 277.00p 69187
31/07/2024 277.50p 280.28p 274.00p 277.00p 55084
30/07/2024 277.50p 281.00p 276.66p 277.50p 36580
29/07/2024 277.50p 281.00p 277.50p 277.50p 73894
26/07/2024 276.50p 280.00p 276.00p 277.00p 46425
25/07/2024 276.00p 279.00p 276.00p 278.00p 61798
24/07/2024 275.00p 278.00p 275.00p 277.00p 87027
23/07/2024 272.50p 277.96p 271.00p 275.50p 77513
22/07/2024 271.00p 275.00p 271.00p 272.50p 136059
19/07/2024 271.00p 276.00p 271.00p 271.00p 46750
18/07/2024 269.50p 272.00p 269.50p 270.50p 71714
17/07/2024 267.50p 271.00p 267.50p 269.50p 68946
16/07/2024 266.50p 270.00p 266.50p 267.50p 59033
15/07/2024 266.00p 270.00p 265.00p 266.50p 326276
12/07/2024 266.00p 267.00p 266.00p 266.00p 18902
11/07/2024 266.50p 267.97p 266.50p 266.50p 20782

*Close Price adjusted for both dividends and splits