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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	288	288	288	289.61	285.14	68,607
January 13, 2026	289	287	287	290	285.56	110,680
January 12, 2026	290.07	289	289	292.76	284	738,185
January 09, 2026	293.9	288	288	293.9	287.54	58,561
January 08, 2026	295.04	291	291	295.04	290	242,902
January 07, 2026	297	296	296	298	295	75,689
January 06, 2026	292.64	299	299	299	292.64	94,271
January 05, 2026	293.56	295	295	295	291.61	60,467
January 02, 2026	291.27	293	293	293.6	291	266,888
December 31, 2025	291.71	292	292	292.54	291.26	18,261
December 30, 2025	290.9	292	292	293	290	85,869
December 29, 2025	291.49	291	291	293	286.02	79,777
December 24, 2025	290.5	291	291	291	289.06	27,338
December 23, 2025	289.45	291	291	291	284.75	119,529
December 22, 2025	289.73	293	293	293	287.63	98,271
December 19, 2025	287.25	291	291	291	285.01	202,043
December 18, 2025	287.28	286	286	289	284.33	81,684
December 17, 2025	284.74	286	286	290	284.02	315,304
December 16, 2025	285.76	285	285	287	283.1	51,988
December 15, 2025	285.05	285	285	287.4	282.63	60,911
December 12, 2025	285.1	285	285	286	280.12	520,335
December 11, 2025	284	282.5	282.5	285.2	281.8	86,814
December 10, 2025	284.56	285	285	285	280.74	154,673
December 09, 2025	285	285	285	286.08	283	641,832
December 08, 2025	285.09	285	285	285.09	283	438,486
December 05, 2025	283.65	284.5	284.5	286	283	182,834
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

Rockwood Strategic Plc (RKW.L) LSE