Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits