Rockwood Strategic Plc (RKW.L) LSE

280.50

-1.5(-0.53%)

Updated at September 08 04:25PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025278.8282282283.5527674,935
September 04, 2025275.21277277277275.2174,935
September 03, 2025275.5276276278.6527374,935
September 02, 2025280279279280275.6286,492
September 01, 202528028228228227984,705
August 29, 202528228328328328174,935
August 28, 2025284.2281.5281.5284.227974,935
August 27, 2025284.18283283284.18279.6863,935
August 26, 2025284282282284.1278.4239,460
August 22, 2025281.2280280281.9278.474,935
August 21, 202527828128128227849,654
August 20, 2025281281281281278.3683,001
August 19, 2025280.45280.5280.5282278143,193
August 18, 2025278.04277.5277.5280.8277136,472
August 15, 2025280.3278278285277.1166,487
August 14, 2025278.5282282282278136,472
August 13, 2025282.3282282282.3278136,472
August 12, 2025279284.5284.5284.5279249,026
August 11, 2025285.16279279291.3277.8136,472
August 08, 2025286.16285285286.85282.05136,472
August 07, 2025286.1285285292.7282.76206,638
August 06, 2025287286286293.15286136,472
August 05, 2025290286286290286136,472
August 04, 2025290.35289289295285136,472
August 01, 2025291.15289289292289136,472
July 31, 2025291.28292292298.01289.34180,994
July 30, 20252942932932952892.94M
July 29, 2025302294.5294.5302292136,472
July 28, 2025304.64302.5302.5304.64302118,935
July 25, 2025304.75302302307301.567,724
July 24, 2025306305305307304.460,496
July 23, 2025306306306307.75305.42114,079
July 22, 2025307.13306306308.2130691,059
July 21, 2025308.61306306308.6130689,835
July 18, 2025307.57307307309306111,443
July 17, 2025308306306309.1830691,791
July 16, 2025310308308311308187,298
July 15, 2025310310310313310187,732
July 14, 2025310.66310310312.48309.3183,446
July 11, 2025307.6310310311307.11191,021
July 10, 2025306307307308305.31194,944
July 09, 2025295.5303303304.81295.5178,862
July 08, 2025291295295298291130,465
July 07, 2025289.33291291293.49289.33151,805
July 04, 2025291290290293289.98148,614
July 03, 2025289.31291291292.9289.25500,625
July 02, 2025289.94287287291287144,165
July 01, 2025288.628828829028874,053
June 30, 2025285.25287.5287.5289282.58115,520
June 27, 2025284.5287287287283.96172,619
June 26, 2025282.6284284284.1282160,880
June 25, 2025282.52283283284.69277.22164,045
June 24, 2025280.8282282282.09280.02633,869
June 23, 2025284.6280280284.6273.31138,676
June 20, 2025284.58282282285.16282635,328
June 19, 2025284.8282.5282.5285281.33316,321
June 18, 2025282284284285281132,368
June 17, 2025281.4281.5281.5283.7528161,718
June 16, 2025279.78279.5279.528427965,626
June 13, 2025279.13280280280.08278.8461,718
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved