Rockwood Strategic Plc (RKW.L) LSE
258.00
-2(-0.77%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
258.00
-2(-0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 260 | 258 | 258 | 261.86 | 246.36 | 124,237 |
| April 01, 2026 | 262 | 260 | 260 | 269.41 | 258.1 | 158,512 |
| March 31, 2026 | 260 | 259 | 259 | 260 | 255.5 | 85,062 |
| March 30, 2026 | 260 | 258 | 258 | 263.21 | 255 | 74,077 |
| March 27, 2026 | 262 | 261 | 261 | 267 | 261 | 40,520 |
| March 26, 2026 | 265 | 258 | 258 | 267.98 | 258 | 65,956 |
| March 25, 2026 | 268.5 | 264 | 264 | 268.5 | 264 | 146,300 |
| March 24, 2026 | 268.6 | 263 | 263 | 271.55 | 263 | 149,647 |
| March 23, 2026 | 258 | 267 | 267 | 269.81 | 245 | 368,075 |
| March 20, 2026 | 270.3 | 261 | 261 | 273.01 | 258.31 | 195,213 |
| March 19, 2026 | 281 | 266 | 266 | 281 | 266 | 103,676 |
| March 18, 2026 | 280 | 279 | 279 | 282.11 | 278 | 88,169 |
| March 17, 2026 | 267.77 | 281 | 281 | 281 | 267.77 | 148,386 |
| March 16, 2026 | 282 | 270 | 270 | 284 | 268 | 224,185 |
| March 13, 2026 | 285.12 | 282 | 282 | 288 | 280.98 | 83,468 |
| March 12, 2026 | 286.15 | 287 | 287 | 290 | 286 | 60,291 |
| March 11, 2026 | 288.99 | 288 | 288 | 290.4 | 286.63 | 19,244 |
| March 10, 2026 | 284.65 | 289 | 289 | 290.02 | 279 | 210,754 |
| March 09, 2026 | 292 | 277 | 277 | 292 | 276.77 | 164,252 |
| March 06, 2026 | 296 | 294 | 294 | 296.75 | 292.27 | 52,333 |
| March 05, 2026 | 296.8 | 299 | 299 | 299 | 293 | 64,231 |
| March 04, 2026 | 295 | 296 | 296 | 296 | 291.97 | 97,453 |
| March 03, 2026 | 300 | 298 | 298 | 301 | 292 | 78,915 |
| March 02, 2026 | 305.2 | 300 | 300 | 305.2 | 296.58 | 119,425 |
| February 27, 2026 | 303.14 | 303 | 303 | 305 | 302 | 54,908 |
| February 26, 2026 | 306 | 306 | 306 | 306 | 301 | 1.11M |
| February 25, 2026 | 306 | 305 | 305 | 306 | 304.17 | 87,183 |
| February 24, 2026 | 305.24 | 306 | 306 | 306 | 305 | 55,692 |
| February 23, 2026 | 304 | 305 | 305 | 306.5 | 303.75 | 130,327 |
| February 20, 2026 | 304.84 | 304 | 0 | 307 | 301.94 | 449,087 |
| February 19, 2026 | 304.6 | 303 | 0 | 306 | 303 | 47,965 |
| February 18, 2026 | 302.4 | 303 | 0 | 305.2 | 302.32 | 555,895 |
| February 17, 2026 | 301.5 | 302 | 0 | 303 | 301.5 | 65,179 |
| February 16, 2026 | 303 | 303 | 0 | 305.2 | 298.02 | 299,364 |
| February 13, 2026 | 301.65 | 302 | 0 | 303.5 | 301.65 | 62,653 |
| February 12, 2026 | 303.33 | 303 | 0 | 306 | 296.18 | 126,624 |
| February 11, 2026 | 302 | 301 | 0 | 302.06 | 300.56 | 97,842 |
| February 10, 2026 | 302.85 | 302 | 0 | 303 | 300.33 | 112,922 |
| February 09, 2026 | 301.95 | 301 | 0 | 304 | 299.46 | 234,530 |
| February 06, 2026 | 303 | 303.5 | 0 | 303.5 | 299.34 | 86,716 |
| February 05, 2026 | 303.29 | 302 | 0 | 304.2 | 297.4 | 52,159 |
| February 04, 2026 | 304.18 | 303 | 0 | 306 | 303 | 166,365 |
| February 03, 2026 | 302.88 | 305 | 0 | 305 | 302.88 | 114,308 |
| February 02, 2026 | 304 | 302 | 0 | 304.22 | 298.07 | 217,081 |
| January 30, 2026 | 299.94 | 301 | 0 | 303 | 299.06 | 291,323 |
| January 29, 2026 | 302.03 | 303 | 0 | 303 | 298.4 | 94,299 |
| January 28, 2026 | 302.58 | 299 | 0 | 303.88 | 298 | 106,389 |
| January 27, 2026 | 295.45 | 301 | 0 | 303 | 294.67 | 109,020 |
| January 26, 2026 | 293.22 | 295 | 0 | 298 | 292.84 | 121,047 |
| January 23, 2026 | 294 | 298 | 0 | 298 | 292 | 145,378 |
| January 22, 2026 | 284.08 | 292 | 0 | 294 | 284.08 | 468,529 |
| January 21, 2026 | 277.89 | 285 | 0 | 285 | 275.15 | 128,109 |
| January 20, 2026 | 287.45 | 279 | 0 | 287.45 | 276 | 245,417 |
| January 19, 2026 | 292.6 | 288 | 0 | 292.6 | 286.95 | 95,381 |
| January 16, 2026 | 288.7 | 292 | 0 | 293 | 286.6 | 81,601 |
| January 15, 2026 | 287 | 287 | 0 | 290 | 285.99 | 394,499 |
| January 14, 2026 | 288 | 288 | 0 | 289.61 | 285.14 | 213,409 |
| January 13, 2026 | 289 | 287 | 0 | 290 | 285.56 | 162,611 |
| January 12, 2026 | 290.07 | 289 | 0 | 292.76 | 284 | 738,185 |
| January 09, 2026 | 293.9 | 288 | 0 | 293.9 | 287.54 | 282,586 |