Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 192.50p 195.00p 192.50p 193.00p 11150
24/04/2023 191.00p 193.00p 190.04p 192.50p 38490
21/04/2023 184.00p 191.80p 184.00p 191.00p 16170
20/04/2023 183.50p 185.30p 182.00p 182.00p 16310
19/04/2023 182.50p 185.00p 182.50p 183.50p 22140
18/04/2023 182.50p 184.75p 181.50p 182.50p 14500
17/04/2023 180.50p 182.90p 179.50p 180.50p 78580
14/04/2023 180.50p 181.30p 179.25p 180.50p 44690
13/04/2023 180.50p 181.60p 179.10p 180.50p 33450
12/04/2023 180.50p 181.75p 179.10p 180.50p 8450
11/04/2023 180.50p 180.50p 179.60p 180.50p 46500
06/04/2023 180.50p 180.50p 178.11p 180.50p 44820
05/04/2023 180.50p 182.75p 178.10p 180.50p 31480
04/04/2023 180.50p 180.50p 178.10p 180.50p 6200
03/04/2023 182.00p 182.00p 177.10p 180.50p 33600
31/03/2023 182.00p 182.40p 180.00p 182.00p 8160
30/03/2023 182.00p 182.68p 180.00p 182.00p 77170
29/03/2023 182.00p 183.92p 180.00p 182.00p 27310
28/03/2023 182.50p 182.50p 180.00p 182.00p 2880
27/03/2023 182.50p 182.50p 180.00p 182.50p 6480
24/03/2023 183.50p 183.50p 180.00p 182.50p 10680
23/03/2023 185.00p 185.00p 182.06p 183.50p 6500
22/03/2023 185.50p 185.50p 181.00p 185.00p 8120
21/03/2023 189.50p 189.50p 184.00p 185.50p 18000
20/03/2023 189.50p 189.50p 187.00p 189.50p 9500
17/03/2023 189.50p 189.50p 187.00p 189.50p 30690
16/03/2023 189.00p 189.50p 187.10p 189.50p 8460
15/03/2023 190.50p 190.50p 188.00p 189.50p 12910
14/03/2023 190.50p 191.00p 188.81p 190.50p 8330
13/03/2023 192.00p 193.00p 188.00p 190.50p 107510
10/03/2023 192.00p 193.40p 190.00p 192.00p 22690
09/03/2023 190.50p 193.96p 190.48p 192.00p 55440
08/03/2023 190.50p 191.97p 189.30p 190.50p 35920
07/03/2023 190.50p 190.50p 189.00p 190.50p 45460
06/03/2023 190.50p 191.92p 189.00p 190.50p 57770
03/03/2023 190.50p 190.50p 189.00p 190.50p 38800
02/03/2023 190.50p 190.50p 189.00p 190.50p 7140
01/03/2023 190.50p 190.50p 189.15p 190.50p 36570
28/02/2023 190.50p 190.50p 189.79p 190.50p 9140
27/02/2023 191.50p 192.00p 187.50p 190.50p 77000
24/02/2023 191.50p 192.25p 191.00p 191.50p 130240
23/02/2023 191.50p 192.25p 189.00p 191.50p 87000
22/02/2023 191.50p 193.75p 191.00p 191.50p 43030
21/02/2023 191.50p 192.35p 191.50p 191.50p 6150
20/02/2023 191.50p 192.35p 190.50p 191.50p 2610
17/02/2023 191.50p 192.35p 191.50p 191.50p 2880
16/02/2023 191.50p 193.70p 191.50p 191.50p 2500
15/02/2023 191.50p 192.33p 191.50p 191.50p 0
14/02/2023 191.50p 191.80p 191.50p 191.50p 19530
13/02/2023 191.50p 192.20p 189.50p 191.50p 49870
10/02/2023 191.50p 192.20p 191.50p 191.50p 11170
09/02/2023 191.50p 192.00p 189.00p 191.50p 30930
08/02/2023 191.50p 192.35p 189.00p 191.50p 16160
07/02/2023 190.50p 190.50p 188.10p 190.50p 9980
06/02/2023 193.00p 193.00p 188.50p 190.50p 16590
03/02/2023 194.50p 194.50p 192.00p 194.00p 19340
02/02/2023 194.50p 194.50p 193.00p 194.50p 5150
01/02/2023 194.50p 194.50p 190.10p 194.50p 6000
31/01/2023 194.50p 194.90p 192.00p 194.50p 40800
30/01/2023 195.50p 195.90p 191.50p 194.50p 117340
27/01/2023 195.50p 196.85p 193.00p 195.50p 35410
26/01/2023 195.50p 197.25p 194.65p 195.50p 71260
25/01/2023 195.50p 198.00p 195.50p 195.50p 47050
24/01/2023 194.00p 197.40p 194.00p 195.50p 14760
23/01/2023 188.50p 196.00p 188.50p 194.00p 78990
20/01/2023 188.00p 190.00p 188.00p 188.50p 34130
19/01/2023 188.00p 189.00p 187.00p 187.00p 182710
18/01/2023 187.50p 189.90p 187.35p 188.00p 29160
17/01/2023 187.00p 189.00p 187.00p 187.50p 221990
16/01/2023 184.00p 188.90p 183.76p 187.00p 48450
13/01/2023 182.50p 185.00p 182.50p 184.00p 23110
12/01/2023 179.50p 182.50p 179.38p 182.50p 52770
11/01/2023 179.00p 180.00p 178.50p 179.50p 19220
10/01/2023 178.50p 180.45p 178.50p 179.00p 7170
09/01/2023 178.00p 179.55p 177.50p 178.50p 27490
06/01/2023 178.00p 180.00p 177.70p 178.00p 5030
05/01/2023 177.50p 180.60p 177.07p 178.00p 6830
04/01/2023 174.50p 179.00p 174.07p 177.00p 113340
03/01/2023 172.50p 176.00p 171.50p 174.50p 24510
30/12/2022 172.50p 173.80p 171.47p 172.50p 45890
29/12/2022 171.50p 173.95p 170.00p 172.50p 23480
28/12/2022 171.50p 172.35p 171.50p 171.50p 900
23/12/2022 171.50p 171.50p 171.50p 171.50p 0
22/12/2022 171.50p 173.00p 170.60p 171.50p 110190
21/12/2022 170.50p 172.00p 170.25p 171.50p 45880
20/12/2022 169.00p 173.00p 169.00p 173.00p 780
19/12/2022 167.50p 171.50p 167.15p 169.50p 5340
16/12/2022 167.50p 169.50p 167.50p 167.50p 6000
15/12/2022 169.00p 170.00p 166.60p 167.50p 88940
14/12/2022 167.00p 175.00p 167.00p 169.00p 44740
13/12/2022 167.00p 168.90p 167.00p 167.00p 6670
12/12/2022 162.50p 170.00p 162.50p 167.00p 116890
09/12/2022 162.50p 164.50p 160.00p 162.50p 438690
08/12/2022 162.00p 165.00p 161.28p 162.50p 19650
07/12/2022 162.00p 162.50p 162.00p 162.00p 5200
06/12/2022 160.50p 165.00p 159.50p 162.50p 32650
05/12/2022 159.50p 161.00p 159.50p 160.50p 51700
02/12/2022 159.50p 161.00p 159.50p 159.50p 11060
01/12/2022 159.50p 160.48p 159.50p 159.50p 5690
30/11/2022 158.00p 168.10p 156.50p 168.00p 211520
29/11/2022 151.50p 165.00p 151.50p 158.00p 50790
28/11/2022 150.50p 151.30p 149.20p 150.50p 17660
25/11/2022 150.50p 151.45p 148.61p 150.50p 48650
24/11/2022 144.50p 152.40p 144.50p 150.50p 95090
23/11/2022 143.50p 145.00p 143.50p 144.50p 39500
22/11/2022 143.00p 144.00p 141.60p 143.50p 60010
21/11/2022 140.50p 144.12p 140.50p 143.00p 130270
18/11/2022 141.00p 142.00p 140.30p 141.50p 50020
17/11/2022 141.00p 141.00p 140.68p 141.00p 4230
16/11/2022 140.50p 141.00p 138.00p 141.00p 10030
15/11/2022 140.50p 140.50p 138.50p 140.50p 19730
14/11/2022 140.50p 140.50p 138.10p 140.50p 13200
11/11/2022 140.50p 140.50p 138.75p 140.50p 3560
10/11/2022 140.50p 140.50p 138.10p 140.50p 3490
09/11/2022 140.50p 140.50p 140.20p 140.50p 1430
08/11/2022 140.50p 140.50p 138.10p 140.50p 2580
07/11/2022 140.50p 140.50p 138.10p 140.50p 3670
04/11/2022 140.50p 142.50p 138.10p 140.50p 82740
03/11/2022 140.50p 140.50p 139.50p 140.50p 620
02/11/2022 140.50p 140.50p 139.67p 140.50p 11280
01/11/2022 140.50p 140.50p 140.50p 140.50p 0
31/10/2022 140.50p 141.00p 138.75p 140.50p 4000
28/10/2022 140.50p 140.50p 138.75p 140.50p 150
27/10/2022 140.50p 140.50p 138.75p 140.50p 650
26/10/2022 140.50p 140.50p 138.75p 140.50p 520
25/10/2022 140.50p 140.50p 140.00p 140.50p 60000
24/10/2022 140.50p 140.50p 138.00p 140.50p 26200
21/10/2022 140.50p 140.50p 140.00p 140.50p 2670
20/10/2022 140.50p 140.50p 140.50p 140.50p 0
19/10/2022 140.50p 140.50p 140.25p 140.50p 2140
18/10/2022 140.50p 143.00p 139.90p 140.50p 7970
17/10/2022 139.50p 140.50p 139.50p 140.50p 0
14/10/2022 139.50p 139.50p 136.00p 139.50p 180
13/10/2022 140.50p 140.50p 138.00p 139.50p 20540
12/10/2022 140.50p 140.50p 140.50p 140.50p 0
11/10/2022 140.50p 140.50p 138.75p 140.50p 570
10/10/2022 140.50p 140.50p 138.75p 140.50p 1080
07/10/2022 140.50p 140.50p 138.50p 140.50p 9950
06/10/2022 140.50p 140.50p 139.70p 140.50p 25910
05/10/2022 140.50p 140.50p 138.80p 140.50p 103490
04/10/2022 140.00p 140.50p 138.75p 140.50p 60
03/10/2022 141.50p 141.50p 138.10p 140.50p 14290
30/09/2022 141.50p 141.50p 141.50p 141.50p 0
29/09/2022 141.50p 141.50p 140.50p 141.50p 720
28/09/2022 141.50p 142.00p 140.50p 141.50p 14570
27/09/2022 141.50p 143.95p 141.50p 141.50p 2080
26/09/2022 141.50p 144.40p 138.00p 141.50p 39410
23/09/2022 142.50p 142.50p 141.10p 142.50p 110
22/09/2022 142.00p 146.91p 140.33p 142.50p 18220
21/09/2022 142.00p 142.00p 140.50p 142.00p 2050
20/09/2022 141.00p 143.80p 141.00p 142.00p 2090
16/09/2022 141.00p 141.00p 141.00p 141.00p 0
15/09/2022 140.00p 145.00p 138.97p 141.00p 12950
14/09/2022 140.00p 144.62p 136.50p 140.00p 13270
13/09/2022 140.00p 140.00p 138.35p 140.00p 30
12/09/2022 140.00p 143.50p 137.50p 140.00p 47370
09/09/2022 140.00p 140.00p 136.50p 140.00p 9480
08/09/2022 140.00p 140.00p 136.50p 140.00p 2680
07/09/2022 140.00p 140.00p 135.50p 140.00p 15000
06/09/2022 140.00p 140.00p 136.50p 140.00p 1110
05/09/2022 140.00p 140.00p 135.10p 140.00p 5360
02/09/2022 140.00p 140.00p 135.50p 140.00p 10000
01/09/2022 140.00p 140.00p 135.50p 140.00p 2310
31/08/2022 140.00p 140.00p 136.00p 140.00p 15320
30/08/2022 140.00p 143.00p 136.50p 140.00p 734650
26/08/2022 140.00p 140.00p 136.50p 140.00p 2670
25/08/2022 139.50p 143.50p 139.50p 140.00p 75000
24/08/2022 139.50p 142.47p 138.65p 139.50p 26780
23/08/2022 139.50p 139.50p 138.50p 139.50p 5000
22/08/2022 139.50p 139.50p 137.70p 139.50p 2500
19/08/2022 139.50p 143.50p 137.61p 139.50p 49390
18/08/2022 139.50p 143.50p 137.50p 139.50p 21890
17/08/2022 139.50p 143.55p 137.10p 139.50p 7380
16/08/2022 139.00p 139.50p 136.60p 139.50p 20
15/08/2022 139.00p 142.80p 136.50p 139.00p 7700
12/08/2022 139.00p 142.80p 136.20p 139.00p 8930
11/08/2022 139.00p 143.40p 136.00p 139.00p 10680
10/08/2022 139.00p 142.50p 135.60p 139.00p 28570
09/08/2022 139.00p 141.00p 139.00p 139.00p 10000
08/08/2022 139.00p 141.00p 135.15p 139.00p 12760
05/08/2022 139.00p 139.00p 135.15p 139.00p 920
04/08/2022 139.00p 141.15p 135.10p 139.00p 2030
03/08/2022 139.00p 141.20p 134.00p 139.00p 33680
02/08/2022 139.00p 141.35p 136.70p 139.00p 15030
01/08/2022 139.00p 141.40p 136.60p 139.00p 7290
29/07/2022 139.00p 141.40p 139.00p 139.00p 2820
28/07/2022 139.00p 140.00p 136.60p 139.00p 5070
27/07/2022 139.00p 140.00p 136.20p 139.00p 2280
26/07/2022 138.00p 140.00p 138.00p 139.00p 2310
25/07/2022 138.00p 139.20p 138.00p 138.00p 3590
22/07/2022 138.00p 138.00p 134.50p 138.00p 11340
21/07/2022 138.00p 139.73p 138.00p 138.00p 10730
20/07/2022 138.00p 139.73p 138.00p 138.00p 7000
19/07/2022 138.00p 138.00p 136.10p 138.00p 4000
18/07/2022 138.00p 139.60p 135.30p 138.00p 25500
15/07/2022 137.00p 138.40p 134.50p 137.00p 20190
14/07/2022 137.00p 138.70p 134.67p 137.00p 33250
13/07/2022 139.00p 139.00p 134.00p 137.00p 7820
12/07/2022 139.00p 139.00p 136.50p 139.00p 3500
11/07/2022 139.00p 139.00p 134.00p 139.00p 62850

*Close Price adjusted for both dividends and splits