Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 202.00p 202.00p 198.00p 202.00p 24075
07/02/2024 202.00p 202.00p 198.00p 202.00p 23642
06/02/2024 202.00p 202.00p 198.00p 202.00p 26053
05/02/2024 203.00p 203.80p 198.00p 202.00p 53576
02/02/2024 203.00p 204.99p 198.00p 203.00p 32240
01/02/2024 203.00p 203.00p 198.00p 203.00p 68288
31/01/2024 209.00p 209.00p 199.00p 202.00p 111151
30/01/2024 208.00p 208.00p 202.40p 208.00p 69632
29/01/2024 208.00p 208.00p 204.56p 208.00p 30630
26/01/2024 209.00p 209.00p 207.14p 208.00p 7400
25/01/2024 208.00p 208.00p 200.00p 208.00p 17127
24/01/2024 208.00p 210.00p 204.56p 208.00p 11745
23/01/2024 209.00p 209.00p 204.50p 208.00p 62886
22/01/2024 209.00p 213.50p 205.80p 209.00p 129188
19/01/2024 209.00p 213.50p 206.30p 209.00p 22377
18/01/2024 209.00p 212.00p 209.00p 209.00p 126138
17/01/2024 209.00p 212.15p 209.00p 209.00p 9737
16/01/2024 209.00p 212.44p 209.00p 209.00p 16058
15/01/2024 209.00p 213.50p 209.00p 209.00p 35249
12/01/2024 209.00p 212.65p 209.00p 209.00p 14727
11/01/2024 209.00p 212.79p 209.00p 209.00p 27021
10/01/2024 209.00p 214.00p 208.00p 209.00p 33161
09/01/2024 206.00p 213.10p 206.00p 209.00p 23451
08/01/2024 206.00p 209.99p 202.00p 206.00p 47751
05/01/2024 206.00p 210.00p 205.43p 206.00p 33644
04/01/2024 206.00p 209.60p 206.00p 206.00p 20691
03/01/2024 206.00p 207.41p 205.41p 206.00p 29452
02/01/2024 206.00p 208.51p 204.00p 206.00p 15580
29/12/2023 205.00p 208.18p 204.10p 205.00p 13748
28/12/2023 205.00p 208.24p 203.95p 205.00p 10722
27/12/2023 205.00p 209.50p 203.90p 205.00p 26814
22/12/2023 205.00p 207.60p 205.00p 205.00p 3723
21/12/2023 205.00p 208.60p 203.90p 205.00p 21920
20/12/2023 201.00p 209.50p 201.00p 205.00p 27041
19/12/2023 197.00p 204.00p 197.00p 200.50p 39541
18/12/2023 195.00p 201.40p 195.00p 197.00p 19424
15/12/2023 195.00p 198.88p 194.10p 195.00p 22902
14/12/2023 193.00p 199.00p 193.00p 195.00p 21520
13/12/2023 193.00p 195.82p 192.10p 193.00p 6394
12/12/2023 191.50p 194.70p 190.00p 192.50p 21635
11/12/2023 190.50p 193.30p 190.50p 190.50p 30553
08/12/2023 190.50p 192.61p 190.50p 190.50p 19503
07/12/2023 190.50p 192.70p 190.30p 190.50p 35394
06/12/2023 190.50p 192.80p 190.00p 190.50p 53883
05/12/2023 190.50p 193.10p 189.76p 190.50p 15486
04/12/2023 190.50p 193.78p 188.47p 190.50p 59927
01/12/2023 190.00p 194.00p 190.00p 190.50p 82252
30/11/2023 189.00p 194.00p 189.00p 190.00p 43492
29/11/2023 189.00p 192.60p 188.00p 189.00p 20744
28/11/2023 189.00p 192.92p 185.00p 189.00p 24913
27/11/2023 187.50p 189.94p 185.00p 187.50p 44675
24/11/2023 187.50p 189.40p 186.60p 187.50p 16500
23/11/2023 184.50p 189.00p 184.50p 187.50p 46363
22/11/2023 180.50p 186.00p 180.50p 184.00p 43215
21/11/2023 180.00p 182.04p 177.60p 180.00p 12816
20/11/2023 180.00p 182.65p 177.51p 179.50p 4344
17/11/2023 180.00p 182.65p 177.26p 179.50p 9159
16/11/2023 178.50p 181.97p 178.00p 179.50p 17937
15/11/2023 171.00p 179.40p 170.93p 176.00p 82775
14/11/2023 169.00p 170.50p 166.08p 170.50p 11543
13/11/2023 167.50p 168.00p 165.90p 168.00p 18551
10/11/2023 167.50p 167.55p 164.65p 167.50p 37884
09/11/2023 166.50p 167.50p 164.65p 167.50p 1840
08/11/2023 166.00p 167.16p 163.44p 166.50p 63326
07/11/2023 166.00p 169.60p 163.50p 166.00p 1838
06/11/2023 162.50p 166.00p 162.00p 166.00p 15151
03/11/2023 162.50p 162.98p 160.00p 162.50p 57881
02/11/2023 170.50p 170.50p 162.00p 162.50p 52377
01/11/2023 171.00p 171.00p 167.00p 170.50p 5839
31/10/2023 174.00p 174.00p 168.00p 171.50p 9593
30/10/2023 175.00p 175.00p 168.00p 174.00p 11932
27/10/2023 175.00p 175.00p 165.00p 175.00p 5278
26/10/2023 177.00p 177.00p 171.00p 175.00p 29597
25/10/2023 177.50p 177.50p 176.10p 177.00p 3924
24/10/2023 177.50p 179.00p 173.18p 177.50p 19384
23/10/2023 177.50p 177.50p 173.18p 177.50p 14495
20/10/2023 177.50p 177.50p 173.18p 177.50p 16372
19/10/2023 175.50p 176.80p 173.03p 175.50p 29179
18/10/2023 175.50p 175.50p 171.00p 175.50p 20
17/10/2023 175.50p 175.74p 171.00p 175.50p 3635
16/10/2023 175.50p 176.00p 171.00p 175.50p 4283
13/10/2023 175.50p 177.00p 171.00p 175.50p 18249
12/10/2023 175.50p 177.00p 175.50p 175.50p 1694
11/10/2023 175.50p 177.00p 170.00p 175.50p 450
10/10/2023 178.00p 178.40p 175.12p 178.00p 670
09/10/2023 179.50p 179.70p 175.00p 178.00p 16480
06/10/2023 179.50p 180.60p 176.12p 179.00p 9380
05/10/2023 179.50p 180.90p 176.12p 179.00p 21470
04/10/2023 179.50p 181.10p 176.12p 179.00p 6190
03/10/2023 179.50p 179.50p 177.94p 179.00p 120
02/10/2023 180.00p 180.00p 177.50p 177.50p 35050
29/09/2023 176.50p 180.00p 175.00p 177.50p 19010
28/09/2023 175.50p 177.88p 173.10p 175.50p 20750
27/09/2023 173.50p 177.86p 172.85p 175.00p 6390
26/09/2023 173.00p 175.64p 171.51p 173.50p 9620
25/09/2023 173.00p 175.70p 173.00p 173.00p 32230
22/09/2023 171.50p 174.40p 168.14p 173.00p 20260
21/09/2023 171.50p 172.40p 168.00p 171.50p 15450
20/09/2023 171.00p 173.70p 167.70p 171.50p 35350
19/09/2023 171.00p 171.49p 168.12p 171.00p 29520
18/09/2023 174.00p 174.00p 168.12p 171.00p 16010
15/09/2023 176.50p 176.50p 170.50p 173.00p 30300
14/09/2023 179.50p 179.50p 173.00p 176.50p 20670
13/09/2023 179.50p 179.50p 175.00p 179.50p 9570
12/09/2023 183.00p 183.00p 175.70p 179.50p 57310
11/09/2023 183.50p 183.50p 180.86p 183.00p 10220
08/09/2023 183.50p 183.50p 182.00p 183.50p 18370
07/09/2023 183.50p 183.50p 180.95p 183.50p 10940
06/09/2023 183.50p 183.50p 183.00p 183.50p 0
05/09/2023 186.00p 186.00p 182.12p 183.50p 6970
04/09/2023 186.00p 188.50p 182.20p 186.00p 13910
01/09/2023 186.00p 189.00p 182.08p 186.00p 20020
31/08/2023 183.50p 186.00p 182.09p 186.00p 9640
30/08/2023 188.00p 188.00p 181.00p 183.50p 106050
29/08/2023 188.00p 188.00p 186.00p 188.00p 34010
25/08/2023 188.00p 188.00p 185.97p 187.50p 5160
24/08/2023 188.00p 188.00p 186.00p 187.50p 16450
23/08/2023 188.00p 188.00p 186.20p 187.50p 16190
22/08/2023 188.00p 188.00p 186.40p 187.50p 1870
21/08/2023 188.00p 188.00p 186.06p 187.50p 590
18/08/2023 188.00p 188.00p 186.00p 187.50p 16420
17/08/2023 188.00p 188.00p 186.25p 188.00p 80
16/08/2023 188.00p 188.00p 186.99p 188.00p 1500
15/08/2023 188.00p 188.00p 185.77p 188.00p 57380
14/08/2023 188.00p 188.00p 185.74p 188.00p 6990
11/08/2023 188.00p 188.00p 186.00p 188.00p 2450
10/08/2023 188.00p 188.40p 186.00p 188.00p 11930
09/08/2023 196.00p 196.00p 188.00p 188.00p 76730
08/08/2023 196.00p 196.00p 193.10p 195.50p 20
07/08/2023 196.00p 196.40p 192.00p 195.50p 364150
04/08/2023 196.00p 196.95p 193.70p 195.50p 132140
03/08/2023 196.00p 196.95p 195.50p 195.50p 250
02/08/2023 196.00p 197.00p 195.10p 195.50p 30740
01/08/2023 196.00p 199.88p 196.00p 197.00p 9990
31/07/2023 195.00p 200.00p 195.00p 197.00p 23060
28/07/2023 195.00p 200.00p 194.65p 196.00p 17460
27/07/2023 195.00p 197.94p 194.55p 195.00p 8380
26/07/2023 195.00p 197.94p 195.00p 195.00p 28630
25/07/2023 195.00p 197.94p 194.10p 195.00p 13800
24/07/2023 195.00p 197.94p 192.30p 195.00p 66870
21/07/2023 195.00p 197.00p 194.90p 195.00p 83620
20/07/2023 195.00p 195.00p 192.10p 195.00p 30450
19/07/2023 195.00p 195.00p 193.94p 195.00p 16080
18/07/2023 195.00p 195.00p 192.10p 195.00p 57700
17/07/2023 195.00p 195.00p 192.06p 195.00p 10820
14/07/2023 195.00p 195.00p 192.06p 195.00p 9480
13/07/2023 195.00p 195.00p 192.01p 195.00p 52250
12/07/2023 197.00p 197.00p 194.04p 195.00p 40470
11/07/2023 197.00p 197.00p 194.00p 196.00p 79000
10/07/2023 199.50p 199.50p 193.10p 197.00p 33340
07/07/2023 199.50p 199.50p 197.29p 199.50p 50890
06/07/2023 200.50p 202.00p 197.10p 199.50p 30770
05/07/2023 200.50p 201.00p 198.12p 201.00p 3100
04/07/2023 200.50p 203.88p 200.20p 201.00p 41770
03/07/2023 201.00p 202.00p 198.12p 202.00p 63820
30/06/2023 201.00p 201.00p 198.12p 201.00p 2620
29/06/2023 201.00p 201.00p 198.12p 201.00p 53550
28/06/2023 201.00p 201.00p 198.30p 201.00p 11280
27/06/2023 205.00p 205.00p 198.78p 201.00p 151620
26/06/2023 205.00p 205.00p 203.25p 205.00p 2140
23/06/2023 205.00p 205.00p 202.00p 205.00p 20000
22/06/2023 205.00p 205.10p 202.00p 205.00p 94270
21/06/2023 205.00p 205.00p 203.20p 205.00p 4650
20/06/2023 205.00p 206.00p 202.90p 205.00p 14890
19/06/2023 205.00p 205.00p 204.80p 205.00p 15180
16/06/2023 205.00p 205.00p 202.90p 205.00p 23270
15/06/2023 205.00p 205.05p 205.00p 205.00p 35300
14/06/2023 205.00p 205.20p 205.00p 205.00p 7180
13/06/2023 205.00p 205.90p 202.80p 205.00p 38960
12/06/2023 205.00p 207.10p 202.80p 205.00p 26580
09/06/2023 205.00p 206.70p 205.00p 205.00p 12400
08/06/2023 205.00p 206.75p 202.48p 205.00p 7780
07/06/2023 205.00p 207.20p 202.48p 205.00p 119100
06/06/2023 205.00p 207.60p 202.80p 205.00p 362830
05/06/2023 205.00p 207.70p 202.00p 205.00p 34310
02/06/2023 205.00p 209.58p 204.60p 205.00p 39600
01/06/2023 205.00p 207.90p 204.51p 205.00p 26870
31/05/2023 205.00p 207.90p 205.00p 205.00p 47600
30/05/2023 205.00p 206.49p 203.30p 205.00p 30960
26/05/2023 205.00p 207.40p 203.20p 205.00p 266170
25/05/2023 203.00p 205.00p 203.00p 205.00p 16060
24/05/2023 205.00p 207.59p 202.00p 203.00p 87100
23/05/2023 205.00p 207.69p 204.00p 205.00p 104230
22/05/2023 205.00p 207.70p 204.80p 205.00p 49180
19/05/2023 204.00p 207.40p 202.40p 205.00p 78330
18/05/2023 204.00p 205.80p 204.00p 204.00p 22580
17/05/2023 204.00p 205.80p 202.20p 204.00p 79560
16/05/2023 202.00p 206.00p 202.00p 204.00p 28180
15/05/2023 202.00p 203.94p 202.00p 202.00p 14410
12/05/2023 202.00p 203.94p 202.00p 202.00p 20330
11/05/2023 202.00p 203.94p 202.00p 202.00p 12640
10/05/2023 202.00p 203.96p 202.00p 202.00p 130750
09/05/2023 199.00p 204.90p 199.00p 202.00p 29380
05/05/2023 199.00p 202.00p 196.00p 199.00p 7510
04/05/2023 197.50p 201.40p 197.50p 199.00p 25790
03/05/2023 196.50p 199.00p 194.00p 197.50p 14530
02/05/2023 196.50p 199.00p 196.50p 196.50p 19510
28/04/2023 196.50p 199.00p 194.00p 196.50p 34720
27/04/2023 196.50p 199.00p 196.20p 196.50p 14230
26/04/2023 193.00p 199.00p 193.00p 196.50p 45990

*Close Price adjusted for both dividends and splits