Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
10/07/2024 266.50p 267.97p 265.15p 266.50p 47105
09/07/2024 266.00p 268.00p 265.00p 266.50p 260133
08/07/2024 266.00p 267.00p 265.82p 266.00p 65549
05/07/2024 266.00p 266.76p 265.61p 266.00p 50397
04/07/2024 266.00p 266.00p 265.56p 266.00p 30522
03/07/2024 266.00p 266.70p 265.52p 266.00p 65824
02/07/2024 266.00p 266.70p 265.00p 266.00p 26991
01/07/2024 266.00p 266.00p 265.10p 266.00p 33795
28/06/2024 266.50p 266.50p 265.34p 266.00p 69133
27/06/2024 266.50p 267.70p 265.94p 266.50p 56173
26/06/2024 267.50p 267.50p 265.80p 266.50p 25106
25/06/2024 267.50p 267.69p 266.92p 267.50p 14710
24/06/2024 268.00p 270.70p 265.00p 267.50p 65021
21/06/2024 267.00p 270.70p 267.00p 268.00p 46936
20/06/2024 272.50p 273.00p 265.40p 267.00p 52682
19/06/2024 273.50p 273.50p 271.00p 272.50p 80996
18/06/2024 273.50p 274.00p 273.00p 273.50p 100886
17/06/2024 274.00p 274.90p 273.21p 273.50p 32452
14/06/2024 274.00p 275.00p 272.00p 274.00p 133811
13/06/2024 274.00p 274.90p 273.80p 274.00p 52354
12/06/2024 274.00p 274.70p 273.00p 274.00p 244400
11/06/2024 274.00p 274.77p 274.00p 274.00p 40977
10/06/2024 270.00p 274.97p 270.00p 274.00p 50438
07/06/2024 273.00p 275.82p 272.94p 274.50p 97441
06/06/2024 274.50p 275.95p 274.20p 274.50p 37167
05/06/2024 274.50p 275.97p 274.00p 274.50p 156025
04/06/2024 274.50p 276.00p 273.80p 274.50p 165545
03/06/2024 271.00p 275.00p 270.00p 274.50p 65575
31/05/2024 271.00p 272.00p 270.02p 271.00p 52321
30/05/2024 272.00p 272.60p 270.02p 271.00p 56509
29/05/2024 272.50p 274.00p 270.59p 272.00p 111276
28/05/2024 274.00p 275.00p 269.00p 272.50p 126113
24/05/2024 272.50p 276.70p 267.00p 274.00p 150615
23/05/2024 270.50p 278.00p 268.76p 272.50p 216939
22/05/2024 256.50p 274.00p 256.50p 267.00p 310967
21/05/2024 248.00p 263.00p 248.00p 255.50p 62749
20/05/2024 243.50p 253.40p 243.50p 248.00p 866935
17/05/2024 243.50p 247.61p 243.50p 243.50p 22598
16/05/2024 243.50p 249.00p 243.50p 243.50p 42037
15/05/2024 242.50p 248.89p 242.50p 243.50p 50729
14/05/2024 242.50p 246.92p 241.86p 242.50p 35971
13/05/2024 241.50p 249.00p 241.33p 242.50p 48222
10/05/2024 241.50p 249.00p 240.20p 241.50p 14460
09/05/2024 241.50p 248.65p 240.15p 241.50p 36524
08/05/2024 240.50p 248.85p 240.50p 241.50p 67822
07/05/2024 236.50p 246.87p 236.50p 240.50p 40164
03/05/2024 236.50p 245.00p 236.50p 237.50p 32718
02/05/2024 235.00p 243.00p 235.00p 237.50p 63293
01/05/2024 234.00p 242.00p 234.00p 235.00p 8402
30/04/2024 234.00p 240.00p 228.00p 234.00p 30333
29/04/2024 232.00p 239.88p 232.00p 234.00p 65479
26/04/2024 227.00p 235.90p 226.00p 232.00p 301543
25/04/2024 223.00p 231.40p 223.00p 226.00p 116350
24/04/2024 220.00p 227.40p 220.00p 222.00p 168941
23/04/2024 218.00p 222.00p 217.04p 219.00p 51455
22/04/2024 216.00p 219.90p 215.80p 217.00p 134593
19/04/2024 216.00p 216.70p 212.56p 214.00p 21060
18/04/2024 216.00p 216.00p 210.00p 214.00p 11097
17/04/2024 216.00p 216.00p 210.40p 214.00p 6087
16/04/2024 216.00p 216.00p 210.00p 214.00p 21505
15/04/2024 216.00p 217.20p 214.00p 216.00p 44716
12/04/2024 215.00p 217.05p 214.00p 216.00p 41896
11/04/2024 214.00p 216.11p 212.60p 214.00p 8281
10/04/2024 211.00p 213.00p 208.95p 213.00p 70641
09/04/2024 210.00p 212.24p 207.26p 210.00p 64447
08/04/2024 210.00p 212.24p 207.26p 210.00p 45452
05/04/2024 210.00p 210.30p 207.26p 210.00p 29414
04/04/2024 210.00p 214.00p 206.00p 206.00p 13606
03/04/2024 210.00p 211.74p 206.08p 210.00p 35195
02/04/2024 210.00p 212.24p 208.32p 210.00p 82629
28/03/2024 210.00p 212.40p 208.80p 210.00p 29013
27/03/2024 212.00p 213.60p 210.00p 210.00p 28528
26/03/2024 210.00p 214.00p 210.00p 210.00p 17320
25/03/2024 210.00p 214.00p 210.00p 210.00p 32462
22/03/2024 210.00p 213.00p 206.00p 210.00p 45041
21/03/2024 209.00p 212.90p 209.00p 210.00p 12540
20/03/2024 209.00p 209.00p 209.00p 209.00p 25355
19/03/2024 209.00p 211.44p 209.00p 209.00p 14350
18/03/2024 209.00p 213.20p 208.75p 210.00p 31928
15/03/2024 209.00p 210.00p 208.60p 210.00p 14246
14/03/2024 209.00p 210.11p 208.40p 210.00p 36294
13/03/2024 209.00p 211.34p 208.90p 210.00p 18204
12/03/2024 206.00p 212.90p 206.00p 209.00p 28286
11/03/2024 206.00p 209.10p 206.00p 206.00p 18088
08/03/2024 205.00p 209.10p 205.00p 206.00p 17870
07/03/2024 204.00p 207.21p 204.00p 205.00p 35800
06/03/2024 204.00p 206.90p 203.60p 204.00p 12200
05/03/2024 204.00p 208.00p 204.00p 204.00p 22300
04/03/2024 204.00p 208.00p 201.62p 204.00p 20941
01/03/2024 204.00p 207.40p 201.50p 204.00p 19374
29/02/2024 204.00p 207.40p 201.51p 204.00p 7436
28/02/2024 204.00p 207.40p 201.25p 204.00p 23768
27/02/2024 202.00p 205.82p 200.00p 204.00p 17635
26/02/2024 202.00p 205.90p 200.10p 201.00p 7435
23/02/2024 202.00p 206.00p 199.75p 201.00p 35791
22/02/2024 201.00p 206.00p 199.20p 201.00p 34018
21/02/2024 201.00p 205.90p 201.00p 201.00p 8077
20/02/2024 201.00p 205.90p 198.20p 201.00p 7913
19/02/2024 201.00p 204.50p 201.00p 201.00p 10757
16/02/2024 201.00p 202.50p 196.50p 201.00p 61089
15/02/2024 201.00p 201.00p 196.50p 201.00p 35445
14/02/2024 201.00p 201.00p 196.50p 201.00p 5378
13/02/2024 201.00p 201.00p 196.80p 201.00p 4522
12/02/2024 203.00p 203.00p 196.80p 201.00p 30525
09/02/2024 202.00p 202.00p 198.40p 202.00p 21830

*Close Price adjusted for both dividends and splits