Rockwood Strategic (RKW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/07/2022 139.00p 142.90p 139.00p 139.00p 16780
07/07/2022 139.00p 142.90p 137.90p 139.00p 36490
06/07/2022 139.00p 143.30p 139.00p 139.00p 10130
05/07/2022 139.00p 143.30p 137.82p 139.00p 1940
04/07/2022 139.00p 143.50p 137.61p 139.00p 55420
01/07/2022 139.00p 143.50p 137.50p 139.00p 17390
30/06/2022 138.50p 144.00p 135.00p 139.00p 80010
29/06/2022 138.50p 143.00p 136.40p 138.50p 7020
28/06/2022 137.00p 143.00p 137.00p 138.50p 15640
27/06/2022 137.00p 139.40p 135.50p 137.00p 29950
24/06/2022 137.00p 138.40p 135.01p 137.00p 12720
23/06/2022 137.00p 137.00p 135.01p 137.00p 17520
22/06/2022 137.00p 137.00p 137.00p 137.00p 0
21/06/2022 137.00p 137.00p 134.30p 137.50p 13950
20/06/2022 137.00p 140.00p 134.50p 137.50p 44640
17/06/2022 137.00p 137.00p 137.00p 137.00p 3930
16/06/2022 137.00p 137.20p 134.00p 137.00p 14260
15/06/2022 137.00p 137.70p 135.00p 137.00p 28420
14/06/2022 137.00p 137.70p 134.30p 137.00p 59800
13/06/2022 138.50p 139.70p 134.00p 137.00p 177060
10/06/2022 138.00p 140.90p 136.00p 139.50p 91230
09/06/2022 138.50p 138.50p 135.92p 138.00p 42330
08/06/2022 140.00p 140.00p 138.50p 138.50p 0
07/06/2022 140.00p 140.00p 137.00p 140.00p 15000
06/06/2022 140.00p 140.00p 137.00p 140.00p 30170
01/06/2022 140.00p 140.00p 137.00p 140.00p 10
31/05/2022 140.00p 140.00p 137.00p 140.00p 10
30/05/2022 140.00p 140.00p 137.00p 140.00p 1510
27/05/2022 140.00p 140.00p 137.00p 140.00p 11320
26/05/2022 140.00p 141.44p 137.00p 140.00p 760
25/05/2022 140.00p 140.00p 137.00p 140.00p 4160
24/05/2022 140.00p 140.00p 137.00p 140.00p 23940
23/05/2022 140.00p 140.00p 138.20p 140.00p 12970
20/05/2022 140.00p 140.00p 138.20p 140.00p 1830
19/05/2022 140.00p 140.00p 137.50p 140.00p 3020
18/05/2022 140.00p 140.00p 138.20p 140.00p 10
17/05/2022 139.50p 140.00p 138.20p 140.00p 1800
16/05/2022 139.50p 139.50p 136.00p 139.50p 10190
13/05/2022 139.50p 139.50p 136.10p 139.50p 4810
12/05/2022 139.50p 139.50p 135.00p 139.50p 34070
11/05/2022 140.50p 140.50p 137.00p 140.00p 1680
10/05/2022 140.50p 140.50p 137.00p 140.50p 21370
09/05/2022 141.00p 141.40p 137.00p 140.50p 22860
06/05/2022 141.00p 141.00p 138.00p 141.00p 7250
05/05/2022 140.50p 141.40p 137.70p 141.00p 78580
04/05/2022 141.00p 141.40p 138.60p 141.00p 40240
03/05/2022 141.00p 141.00p 138.60p 141.00p 8880
29/04/2022 141.00p 141.00p 138.60p 141.00p 59460
28/04/2022 140.50p 144.00p 138.50p 141.00p 6510
27/04/2022 140.50p 140.50p 137.20p 140.50p 500
26/04/2022 140.50p 140.50p 139.38p 140.50p 750
25/04/2022 141.50p 141.50p 137.00p 140.50p 36870
22/04/2022 141.50p 142.40p 139.33p 141.50p 29650
21/04/2022 141.50p 141.50p 140.90p 141.50p 10770
20/04/2022 141.50p 142.90p 139.33p 141.50p 7020
19/04/2022 141.00p 141.50p 138.20p 141.50p 15790
14/04/2022 141.00p 141.00p 140.40p 141.00p 11790
13/04/2022 141.00p 141.00p 138.20p 141.00p 5260
12/04/2022 140.50p 141.00p 138.20p 141.00p 14830
11/04/2022 141.00p 141.00p 138.20p 141.00p 20610
08/04/2022 141.00p 141.00p 138.20p 141.00p 2180
07/04/2022 140.50p 141.30p 139.10p 141.00p 250230
06/04/2022 140.00p 140.28p 137.00p 139.00p 250550
05/04/2022 142.00p 142.00p 139.00p 141.00p 17450
04/04/2022 142.00p 142.00p 139.00p 142.00p 40910
01/04/2022 142.00p 142.00p 139.30p 142.00p 12970
31/03/2022 142.00p 142.00p 139.30p 142.00p 230
30/03/2022 142.00p 142.00p 139.30p 142.00p 3730
29/03/2022 142.00p 142.00p 139.48p 142.00p 7730
28/03/2022 142.00p 142.00p 142.00p 142.00p 0
25/03/2022 142.00p 142.00p 139.85p 142.00p 6360
24/03/2022 142.00p 142.00p 139.85p 142.00p 100
23/03/2022 142.00p 143.00p 139.85p 142.00p 79750
22/03/2022 141.50p 142.00p 139.73p 142.00p 2990
21/03/2022 140.50p 144.55p 138.07p 141.00p 85140
18/03/2022 140.50p 141.44p 135.00p 140.50p 12935270
17/03/2022 139.50p 140.50p 136.00p 140.50p 24230

*Close Price adjusted for both dividends and splits