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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	278.43	281	281	285	278.43	74,935
September 10, 2025	277.8	280.5	280.5	282	276.42	112,963
September 09, 2025	281.2	277	277	282	276	85,515
September 08, 2025	283.46	280.5	280.5	284.12	277.96	74,935
September 05, 2025	278.8	282	282	283.55	276	74,935
September 04, 2025	275.21	277	277	277	275.21	74,935
September 03, 2025	275.5	276	276	278.65	273	74,935
September 02, 2025	280	279	279	280	275.62	86,492
September 01, 2025	280	282	282	282	279	84,705
August 29, 2025	282	283	283	283	281	74,935
August 28, 2025	284.2	281.5	281.5	284.2	279	74,935
August 27, 2025	284.18	283	283	284.18	279.6	863,935
August 26, 2025	284	282	282	284.1	278.4	239,460
August 22, 2025	281.2	280	280	281.9	278.4	74,935
August 21, 2025	278	281	281	282	278	49,654
August 20, 2025	281	281	281	281	278.36	83,001
August 19, 2025	280.45	280.5	280.5	282	278	143,193
August 18, 2025	278.04	277.5	277.5	280.8	277	136,472
August 15, 2025	280.3	278	278	285	277.1	166,487
August 14, 2025	278.5	282	282	282	278	136,472
August 13, 2025	282.3	282	282	282.3	278	136,472
August 12, 2025	279	284.5	284.5	284.5	279	249,026
August 11, 2025	285.16	279	279	291.3	277.8	136,472
August 08, 2025	286.16	285	285	286.85	282.05	136,472
August 07, 2025	286.1	285	285	292.7	282.76	206,638
August 06, 2025	287	286	286	293.15	286	136,472
August 05, 2025	290	286	286	290	286	136,472
August 04, 2025	290.35	289	289	295	285	136,472
August 01, 2025	291.15	289	289	292	289	136,472
July 31, 2025	291.28	292	292	298.01	289.34	180,994
July 30, 2025	294	293	293	295	289	2.94M
July 29, 2025	302	294.5	294.5	302	292	136,472

Rockwood Strategic Plc (RKW.L) LSE