Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits