Rockwood Strategic Plc - RKW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	284	284	284	284	280	98,553
December 03, 2025	281	283	283	283	281	3.6M
December 02, 2025	281	284	284	285	280	119,642
December 01, 2025	280	281	281	284	276.5	88,233
November 28, 2025	279	280	280	280	276.13	101,399
November 27, 2025	278	279	279	281	277	495,939
November 26, 2025	278	278	278	282	276.8	113,454
November 25, 2025	276	278	278	278	273.54	170,045
November 24, 2025	278.5	277	277	279	277	105,908
November 21, 2025	274.66	279	279	281	273.48	78,383
November 20, 2025	278.96	278	278	282	277.41	346,246
November 19, 2025	277.8	273	273	279.42	273	416,344
November 18, 2025	279.87	275	275	280	273	267,601
November 17, 2025	283.74	280.5	280.5	285	280.5	204,685
November 14, 2025	282	280	280	282	279.87	180,943
November 13, 2025	285.75	282	282	285.96	279.3	279,121
November 12, 2025	283.5	283	283	283.5	282	92,181
November 11, 2025	281.55	283.5	283.5	284.25	281	210,764
November 10, 2025	280.17	283.5	283.5	285	276.01	614,760
November 07, 2025	283	274	274	285	272	126,457
November 06, 2025	283.01	272	272	290	272	89,334
November 05, 2025	285.09	286	286	288	281.6	66,719
November 04, 2025	287.91	290.5	290.5	290.5	286.07	42,135
November 03, 2025	289.32	290	290	292	287	52,604
October 31, 2025	287	283	283	290.56	283	101,038
October 30, 2025	291.1	286	286	291.1	286	112,978
October 29, 2025	284.83	292	292	292.2	284.83	322,701
October 28, 2025	286.47	286.5	286.5	287	284.96	238,676
October 27, 2025	287	285	285	288	284.28	91,740
October 24, 2025	286.12	285.5	285.5	287.06	284.81	94,395
October 23, 2025	285.88	284	284	287.2	284	74,935
October 22, 2025	279.4	285	285	286	279.4	129,443
October 21, 2025	281.2	283	283	283	278.4	74,935
October 20, 2025	282.01	283.5	283.5	287	277.69	107,953
October 17, 2025	286.76	285	285	286.76	279.02	95,018
October 16, 2025	284.31	286.5	286.5	286.5	283.34	178,613
October 15, 2025	286.25	286	286	287	284	151,823
October 14, 2025	282.21	285	285	285.14	281	141,726
October 13, 2025	283.6	284	284	285.68	279.44	306,415
October 10, 2025	283.43	286	286	286	277.5	263,922
October 09, 2025	282	284	284	284	279.1	79,215
October 08, 2025	282	281	281	282	277.71	74,935
October 07, 2025	282.55	281	281	282.55	279.12	74,935
October 06, 2025	286.2	284	284	286.2	280.24	105,731
October 03, 2025	281.9	285.5	285.5	286.55	281.9	110,910
October 02, 2025	282.89	284.5	284.5	285.92	281	108,368
October 01, 2025	282.55	283	283	283	280	74,935
September 30, 2025	279	282	282	282	277.8	96,655
September 29, 2025	280.42	278	278	284.48	276	75,747
September 26, 2025	284.66	280	280	284.66	278.39	74,935
September 25, 2025	282.8	279	279	282.8	279	74,935
September 24, 2025	284.48	279	279	284.48	279	74,935
September 23, 2025	282	281	281	288	278.62	356,467
September 22, 2025	281	276	276	284	276	74,935
September 19, 2025	275	278	278	285	275	97,440
September 18, 2025	280	275	275	281.39	275	102,135
September 17, 2025	281	275	275	282	275	74,935
September 16, 2025	279	275	275	282	275	74,935
September 15, 2025	280	281	281	283	277.36	138,150
September 12, 2025	276.09	277	277	282.15	276.09	105,324

Rockwood Strategic Plc (RKW.L) LSE