Rosebank Industries Plc - ROSE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2025	645	645	645	645	645	0
June 04, 2025	645	645	645	645	645	0
June 03, 2025	645	645	645	645	645	0
June 02, 2025	645	645	645	645	645	32,208
May 30, 2025	630	645	645	660	630	1,675
May 29, 2025	638	630	630	640	630	882
May 28, 2025	639	625	625	639	618	870
May 27, 2025	627.9	625	625	638	610	2,026
May 23, 2025	617	620	620	627.9	617	696
May 22, 2025	628	620	620	630	615	5,127
May 21, 2025	621	620	620	625	612	4,120
May 20, 2025	626.2	620	620	630	620	12,083
May 19, 2025	630	625	625	630	625	844
May 16, 2025	629	630	630	630	625	5,332
May 15, 2025	610	630	630	630	610	30,848
May 14, 2025	608	620	620	620	602	6,205
May 13, 2025	608	605	605	608	605	1,040
May 12, 2025	590	605	605	605	586	17,489
May 09, 2025	588	585	585	590	585	3,850
May 08, 2025	592.4	590	590	596.19	590	55,421
May 07, 2025	596	590	590	596	581	26,226
May 06, 2025	590	590	590	596	585	11,233
May 02, 2025	580	590	590	590	580	88,900
May 01, 2025	574	580	580	584	574	2,071
April 30, 2025	565	570	570	574	565	5,190
April 29, 2025	542	560	560	565	542	18,761
April 28, 2025	530	540	540	549	529.8	24,127
April 25, 2025	524.7	525	525	535	510	38,558
April 24, 2025	525	525	525	525	511	1,611
April 23, 2025	516.2	520	520	529	516.2	3,686
April 22, 2025	516.5	520	520	520	516.5	481
April 17, 2025	518	520	520	520	517	1,796
April 16, 2025	518	520	520	529	511	298
April 15, 2025	509.7	520	520	520	505	8,522
April 14, 2025	518	515	515	529	500	5,964
April 11, 2025	516.7	510	510	517.4	500	38,005
April 10, 2025	509.7	510	510	520	501.5	167,653
April 09, 2025	487	500	500	509	487	54,006
April 08, 2025	498	490	490	500	482	75,071
April 07, 2025	480	490	490	490	450	11,738
April 04, 2025	514	480	480	515	480	12,671
April 03, 2025	530	515	515	530	510	10,772
April 02, 2025	535	535	535	535	533	2,833
April 01, 2025	540	534	534	540	530	40,250
March 31, 2025	535	540	540	540	535	22,133
March 28, 2025	560	535	535	570.1	502.5	52,154
March 27, 2025	625	575	575	625	575	17,212
March 26, 2025	624.2	630	630	630	620	2,497
March 25, 2025	626	630	630	630	625	5,465
March 24, 2025	626.99	630	630	630	620	3,313
March 21, 2025	627.4	625	625	628	620	2,980
March 20, 2025	627.5	625	625	627.5	625	12,178
March 19, 2025	625	627.5	627.5	628.2	625	7,493
March 18, 2025	629.65	627.5	627.5	629.65	600	9,993
March 17, 2025	627.5	627.5	627.5	630	627.5	1,347
March 14, 2025	625	627.5	627.5	634.9	621	31,332
March 13, 2025	625	622.5	622.5	625	620	28,944
March 12, 2025	690	625	625	730	620	44,340
March 11, 2025	720	720	720	720	720	0
March 10, 2025	720	720	720	720	720	0

Rosebank Industries Plc (ROSE.L) LSE