Rockwood Strategic Plc (RKW.L) LSE

280.80

+3.3(+1.19%)

Updated at August 19 09:55AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 2025281.43280280281.6727966,523
June 11, 2025280.43279.5279.5280.5279160,695
June 10, 2025277.84280280281277.1620,541
June 09, 2025276277277278.8274.66123,053
June 06, 2025268.8273.5273.5275268.8123,053
June 05, 2025268.44269.5269.5271.07268.4492,247
June 04, 2025268.49269269270.59267.1373,385
June 03, 2025265.84267.5267.5269.9265.384.59M
June 02, 2025264.12264.5264.5266264.1280,235
May 30, 2025263.76263.5263.5264.99261.5244,095
May 29, 2025263.3262262263.8261.1365,752
May 28, 2025261.2262262264260143,100
May 27, 2025262.7261.5261.5262.7259.498,478
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved