Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2025 291.00p 291.00p 289.06p 291.00p 27338
23/12/2025 290.00p 291.00p 284.75p 291.00p 119391
22/12/2025 290.00p 293.00p 287.63p 293.00p 98271
19/12/2025 286.00p 291.00p 285.00p 291.00p 202043
18/12/2025 286.00p 289.00p 284.33p 286.00p 78711
17/12/2025 287.00p 290.00p 284.02p 286.00p 315304
16/12/2025 285.00p 287.00p 283.10p 285.00p 51988
15/12/2025 287.00p 287.40p 282.00p 285.00p 60911
12/12/2025 284.00p 286.00p 280.12p 285.00p 520335
11/12/2025 284.00p 285.20p 281.80p 282.50p 86814
10/12/2025 284.00p 285.00p 280.74p 285.00p 154673
09/12/2025 285.00p 286.07p 283.00p 285.00p 641832
08/12/2025 283.00p 285.09p 283.00p 285.00p 438486
05/12/2025 286.00p 286.00p 283.00p 284.50p 157834
04/12/2025 284.00p 284.00p 280.00p 284.00p 100533
03/12/2025 281.00p 283.00p 281.00p 283.00p 3596185
02/12/2025 281.00p 285.00p 280.00p 284.00p 64642
01/12/2025 280.00p 284.00p 276.50p 281.00p 88233
28/11/2025 279.00p 280.00p 276.13p 280.00p 101399
27/11/2025 278.00p 281.00p 277.00p 279.00p 495939
26/11/2025 278.00p 282.00p 276.80p 278.00p 113454
25/11/2025 276.00p 278.00p 273.54p 278.00p 170045
24/11/2025 279.00p 279.00p 277.00p 277.00p 105908
21/11/2025 279.00p 281.00p 273.48p 279.00p 78383
20/11/2025 278.00p 282.00p 277.41p 278.00p 316246
19/11/2025 278.00p 279.42p 273.00p 273.00p 416344
18/11/2025 279.00p 280.00p 273.00p 275.00p 267601
17/11/2025 282.00p 285.00p 280.50p 280.50p 204685
14/11/2025 282.00p 282.00p 279.87p 280.00p 180943
13/11/2025 284.00p 285.96p 279.30p 282.00p 279120
12/11/2025 282.00p 283.50p 282.00p 283.00p 86553
11/11/2025 283.00p 284.25p 281.00p 283.50p 210764
10/11/2025 285.00p 285.00p 276.01p 283.50p 588365
07/11/2025 283.00p 285.00p 272.00p 274.00p 116457
06/11/2025 284.00p 290.00p 272.00p 272.00p 89334
05/11/2025 285.00p 288.00p 281.60p 286.00p 66719
04/11/2025 287.00p 290.50p 286.07p 290.50p 42135
03/11/2025 287.00p 292.00p 287.00p 290.00p 52604
31/10/2025 286.00p 290.56p 283.00p 283.00p 101038
30/10/2025 289.00p 291.10p 286.00p 286.00p 112978
29/10/2025 288.00p 292.20p 284.82p 292.00p 322701
28/10/2025 287.00p 287.00p 284.96p 286.50p 238676
27/10/2025 287.00p 288.00p 284.28p 285.00p 91740
24/10/2025 287.00p 287.06p 284.81p 285.50p 94395
23/10/2025 285.00p 287.20p 284.00p 284.00p 63821
22/10/2025 283.00p 286.00p 279.40p 285.00p 129443
21/10/2025 280.00p 284.00p 278.00p 282.00p 70811
20/10/2025 282.00p 287.00p 277.69p 283.50p 97367
17/10/2025 284.00p 286.76p 279.02p 285.00p 95018
16/10/2025 285.00p 286.50p 283.34p 286.50p 178613
15/10/2025 285.00p 287.00p 284.00p 286.00p 151823
14/10/2025 283.00p 285.14p 281.00p 285.00p 141726
13/10/2025 282.00p 285.68p 279.44p 284.00p 306415
10/10/2025 280.00p 286.00p 277.15p 286.00p 227718
09/10/2025 282.00p 284.00p 279.10p 284.00p 79215
08/10/2025 282.00p 282.00p 277.71p 281.00p 54067
07/10/2025 280.00p 282.55p 279.12p 281.00p 71495
06/10/2025 284.00p 286.20p 280.00p 284.00p 105731
03/10/2025 285.00p 286.55p 281.90p 285.50p 110910
02/10/2025 283.00p 285.92p 281.00p 284.50p 108368
01/10/2025 280.00p 283.00p 280.00p 283.00p 46265
30/09/2025 279.00p 282.00p 277.80p 282.00p 96655
29/09/2025 281.00p 284.48p 276.00p 278.00p 75747
26/09/2025 281.00p 284.66p 278.39p 280.00p 40302
25/09/2025 280.00p 282.80p 279.00p 279.00p 32165
24/09/2025 281.00p 284.48p 279.00p 279.00p 44100
23/09/2025 282.00p 288.00p 278.62p 281.00p 356467
22/09/2025 281.00p 284.00p 276.00p 276.00p 69696
19/09/2025 275.00p 285.00p 275.00p 278.00p 97440
18/09/2025 280.00p 281.39p 275.00p 275.00p 102135
17/09/2025 281.00p 282.00p 275.00p 275.00p 14671
16/09/2025 280.00p 281.00p 280.00p 275.00p 25456
15/09/2025 280.00p 283.00p 277.36p 281.00p 138150
12/09/2025 277.00p 282.15p 276.09p 277.00p 76959
11/09/2025 278.00p 280.50p 278.00p 281.00p 33992
10/09/2025 278.00p 282.00p 276.42p 280.50p 112963
09/09/2025 282.00p 282.00p 276.00p 277.00p 85515
08/09/2025 283.00p 284.12p 277.96p 280.50p 66169
05/09/2025 282.00p 283.55p 276.00p 282.00p 36630
04/09/2025 276.00p 277.00p 275.21p 278.00p 29535
03/09/2025 276.00p 278.65p 273.00p 276.00p 45151
02/09/2025 276.00p 280.00p 275.62p 279.00p 86492
01/09/2025 282.00p 282.00p 279.00p 282.00p 84705
29/08/2025 282.00p 283.00p 281.00p 283.00p 45975
28/08/2025 282.00p 284.20p 279.00p 281.50p 70503
27/08/2025 281.00p 284.18p 281.00p 283.00p 44575
26/08/2025 282.00p 285.00p 278.40p 282.00p 64460
22/08/2025 280.00p 281.90p 278.40p 280.00p 74935
21/08/2025 280.00p 282.00p 278.00p 281.00p 49654
20/08/2025 281.00p 281.00p 278.36p 281.00p 48001
19/08/2025 280.00p 282.00p 278.00p 280.50p 143193
18/08/2025 278.00p 280.80p 277.00p 277.50p 52772
15/08/2025 280.00p 285.00p 277.10p 278.00p 166487
14/08/2025 280.00p 282.00p 278.00p 282.00p 49650
13/08/2025 279.00p 282.30p 278.00p 282.00p 127724
12/08/2025 279.00p 284.50p 279.00p 284.50p 128026
11/08/2025 284.00p 291.30p 277.80p 279.00p 105430
08/08/2025 284.00p 286.85p 282.05p 285.00p 52275
07/08/2025 285.00p 292.70p 282.76p 285.00p 206638
06/08/2025 287.00p 293.15p 286.00p 286.00p 107926
05/08/2025 288.00p 290.00p 286.00p 286.00p 42205
04/08/2025 292.00p 295.00p 285.00p 289.00p 61123
01/08/2025 291.00p 292.00p 289.00p 289.00p 113907
31/07/2025 290.00p 298.01p 289.34p 292.00p 80994
30/07/2025 294.00p 295.00p 289.00p 293.00p 2937045
29/07/2025 302.00p 302.00p 292.00p 294.50p 111472
28/07/2025 303.00p 304.63p 302.00p 302.50p 118935
25/07/2025 305.00p 307.00p 301.50p 302.00p 67724
24/07/2025 306.00p 307.00p 304.40p 305.00p 60496
23/07/2025 307.00p 307.75p 305.42p 306.00p 114079
22/07/2025 307.00p 308.21p 306.00p 306.00p 91059
21/07/2025 306.00p 308.61p 306.00p 306.00p 89835
18/07/2025 308.00p 309.00p 306.00p 307.00p 111443
17/07/2025 308.00p 309.18p 306.00p 306.00p 91791
16/07/2025 310.00p 311.00p 308.00p 308.00p 187298
15/07/2025 310.00p 313.00p 310.00p 310.00p 187732
14/07/2025 310.00p 312.48p 309.30p 310.00p 183446
11/07/2025 308.00p 311.00p 307.11p 310.00p 191021
10/07/2025 306.00p 308.00p 305.31p 307.00p 220162
09/07/2025 298.00p 304.81p 295.50p 303.00p 178862
08/07/2025 291.00p 297.99p 291.00p 295.00p 130465
07/07/2025 290.00p 293.49p 289.33p 291.00p 151805
04/07/2025 291.00p 293.00p 289.98p 290.00p 150614
03/07/2025 290.00p 292.90p 289.25p 291.00p 500625
02/07/2025 291.00p 291.00p 287.00p 287.00p 144165
01/07/2025 288.00p 290.00p 288.00p 288.00p 74053
30/06/2025 288.00p 289.00p 282.58p 287.50p 115520
27/06/2025 284.00p 287.00p 283.96p 287.00p 172619
26/06/2025 282.00p 284.10p 282.00p 284.00p 146980
25/06/2025 283.00p 284.69p 277.22p 283.00p 164045
24/06/2025 282.00p 282.09p 280.02p 282.00p 633869
23/06/2025 282.00p 284.60p 273.31p 280.00p 138676
20/06/2025 283.00p 285.16p 282.00p 282.00p 635328
19/06/2025 285.00p 285.00p 281.33p 282.50p 316321
18/06/2025 284.00p 285.00p 281.00p 284.00p 132368
17/06/2025 282.00p 283.75p 281.00p 281.50p 36047
16/06/2025 281.00p 284.00p 279.00p 279.50p 65626
13/06/2025 280.50p 280.50p 278.84p 280.00p 51530
12/06/2025 280.50p 281.67p 279.00p 280.00p 66523
11/06/2025 280.00p 280.50p 279.00p 279.50p 125218
10/06/2025 277.00p 281.00p 277.00p 280.00p 609901
09/06/2025 274.50p 278.80p 274.50p 277.00p 61442
06/06/2025 269.50p 275.00p 268.80p 273.50p 123053
05/06/2025 269.00p 271.07p 268.44p 269.50p 82247
04/06/2025 267.50p 270.59p 267.13p 269.00p 71057
03/06/2025 265.00p 269.90p 265.00p 267.50p 4593880
02/06/2025 263.50p 266.00p 263.50p 264.50p 80235
30/05/2025 262.00p 264.99p 261.52p 263.50p 42950
29/05/2025 262.50p 263.80p 261.13p 262.00p 65752
28/05/2025 262.50p 264.00p 260.00p 262.00p 143100
27/05/2025 261.50p 262.70p 259.40p 261.50p 97541
23/05/2025 262.50p 262.92p 260.00p 261.50p 30617
22/05/2025 262.50p 262.50p 260.00p 262.50p 48568
21/05/2025 262.50p 262.50p 260.50p 262.50p 51779
20/05/2025 262.00p 265.00p 260.83p 265.00p 159836
19/05/2025 258.50p 260.86p 256.25p 260.50p 66004
16/05/2025 255.00p 260.00p 255.00p 259.00p 41486
15/05/2025 253.50p 257.00p 252.48p 254.50p 76308
14/05/2025 253.50p 256.00p 251.60p 254.50p 402436
13/05/2025 250.00p 255.40p 250.00p 253.50p 25975
12/05/2025 248.00p 252.00p 246.00p 250.00p 41647
09/05/2025 244.50p 249.96p 244.50p 248.00p 77677
08/05/2025 240.50p 244.50p 240.50p 244.50p 51151
07/05/2025 238.50p 241.00p 236.05p 239.50p 108462
06/05/2025 240.50p 241.00p 236.00p 238.50p 75850
02/05/2025 242.50p 242.50p 239.00p 240.50p 55687
01/05/2025 245.00p 245.00p 240.20p 243.50p 35189
30/04/2025 241.00p 245.00p 240.00p 245.00p 98866
29/04/2025 243.00p 243.00p 240.00p 241.00p 39423
28/04/2025 243.00p 243.00p 241.00p 243.00p 50709
25/04/2025 247.00p 250.00p 241.00p 243.00p 39974
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

*Close Price adjusted for both dividends and splits