Rockwood Strategic Ord (RKW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:51PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 276.50 | 280.00 | 277.84 | 277.00 | 277.00 | 46,425 |
| 25 Jul 2024 | 276.00 | 279.00 | 278.00 | 278.00 | 278.00 | 61,798 |
| 24 Jul 2024 | 275.00 | 278.00 | 276.32 | 277.00 | 277.00 | 87,027 |
| 23 Jul 2024 | 272.50 | 277.96 | 271.00 | 275.50 | 275.50 | 77,513 |
| 22 Jul 2024 | 271.00 | 275.00 | 271.00 | 272.50 | 272.50 | 136,059 |
| 19 Jul 2024 | 271.00 | 276.00 | 271.85 | 271.00 | 271.00 | 46,750 |
| 18 Jul 2024 | 269.50 | 272.00 | 269.97 | 270.50 | 270.50 | 71,714 |
| 17 Jul 2024 | 267.50 | 271.00 | 268.57 | 269.50 | 269.50 | 68,946 |
| 16 Jul 2024 | 266.50 | 270.00 | 266.56 | 267.50 | 267.50 | 59,033 |
| 15 Jul 2024 | 266.00 | 270.00 | 265.00 | 266.50 | 266.50 | 326,276 |
| 12 Jul 2024 | 266.00 | 267.00 | 266.23 | 266.00 | 266.00 | 18,902 |
| 11 Jul 2024 | 266.50 | 267.97 | 266.80 | 266.50 | 266.50 | 20,782 |
| 10 Jul 2024 | 266.50 | 267.97 | 265.15 | 266.50 | 266.50 | 47,105 |
| 09 Jul 2024 | 266.00 | 268.00 | 265.00 | 266.50 | 266.50 | 260,133 |
| 08 Jul 2024 | 266.00 | 267.00 | 265.82 | 266.00 | 266.00 | 65,549 |
| 05 Jul 2024 | 266.00 | 266.76 | 265.61 | 266.00 | 266.00 | 50,397 |
| 04 Jul 2024 | 266.00 | 265.90 | 265.56 | 266.00 | 266.00 | 30,522 |
| 03 Jul 2024 | 266.00 | 266.70 | 265.52 | 266.00 | 266.00 | 65,824 |
| 02 Jul 2024 | 266.00 | 266.70 | 265.00 | 266.00 | 266.00 | 26,991 |
| 01 Jul 2024 | 266.00 | 266.00 | 265.10 | 266.00 | 266.00 | 33,795 |
| 28 Jun 2024 | 266.50 | 266.05 | 265.34 | 266.00 | 266.00 | 69,133 |
| 27 Jun 2024 | 266.50 | 267.70 | 265.94 | 266.50 | 266.50 | 56,173 |
| 26 Jun 2024 | 267.50 | 266.61 | 265.80 | 266.50 | 266.50 | 25,106 |
| 25 Jun 2024 | 267.50 | 267.69 | 266.92 | 267.50 | 267.50 | 14,710 |
| 24 Jun 2024 | 268.00 | 270.70 | 265.00 | 267.50 | 267.50 | 65,021 |
| 21 Jun 2024 | 267.00 | 270.70 | 267.00 | 268.00 | 268.00 | 46,936 |
| 20 Jun 2024 | 272.50 | 273.00 | 265.40 | 267.00 | 267.00 | 52,682 |
| 19 Jun 2024 | 273.50 | 273.05 | 271.00 | 272.50 | 272.50 | 80,996 |
| 18 Jun 2024 | 273.50 | 274.00 | 273.00 | 273.50 | 273.50 | 100,886 |
| 17 Jun 2024 | 274.00 | 274.90 | 273.21 | 273.50 | 273.50 | 32,452 |
| 14 Jun 2024 | 274.00 | 275.00 | 272.00 | 274.00 | 274.00 | 133,811 |
| 13 Jun 2024 | 274.00 | 274.90 | 273.80 | 274.00 | 274.00 | 52,354 |
| 12 Jun 2024 | 274.00 | 274.70 | 273.00 | 274.00 | 274.00 | 244,400 |
| 11 Jun 2024 | 274.00 | 274.77 | 274.00 | 274.00 | 274.00 | 40,977 |
| 10 Jun 2024 | 270.00 | 274.97 | 270.60 | 274.00 | 274.00 | 50,438 |
| 07 Jun 2024 | 273.00 | 275.82 | 272.94 | 274.50 | 274.50 | 97,441 |
| 06 Jun 2024 | 274.50 | 275.95 | 274.20 | 274.50 | 274.50 | 37,167 |
| 05 Jun 2024 | 274.50 | 275.97 | 274.00 | 274.50 | 274.50 | 156,025 |
| 04 Jun 2024 | 274.50 | 276.00 | 273.80 | 274.50 | 274.50 | 165,545 |
| 03 Jun 2024 | 271.00 | 275.00 | 270.00 | 274.50 | 274.50 | 65,575 |
| 31 May 2024 | 271.00 | 272.00 | 270.02 | 271.00 | 271.00 | 52,321 |
| 30 May 2024 | 272.00 | 272.60 | 270.02 | 271.00 | 271.00 | 56,509 |
| 29 May 2024 | 272.50 | 274.00 | 270.59 | 272.00 | 272.00 | 111,276 |
| 28 May 2024 | 274.00 | 275.00 | 269.00 | 272.50 | 272.50 | 126,113 |
| 24 May 2024 | 272.50 | 276.70 | 267.00 | 274.00 | 274.00 | 150,615 |
| 23 May 2024 | 270.50 | 278.00 | 268.76 | 272.50 | 272.50 | 216,939 |
| 22 May 2024 | 256.50 | 274.00 | 257.60 | 267.00 | 267.00 | 310,967 |
| 21 May 2024 | 248.00 | 263.00 | 248.00 | 255.50 | 255.50 | 62,749 |
| 20 May 2024 | 243.50 | 253.40 | 244.90 | 248.00 | 248.00 | 866,935 |
| 17 May 2024 | 243.50 | 247.61 | 244.90 | 243.50 | 243.50 | 22,598 |
| 16 May 2024 | 243.50 | 249.00 | 244.71 | 243.50 | 243.50 | 42,037 |
| 15 May 2024 | 242.50 | 248.89 | 243.93 | 243.50 | 243.50 | 50,729 |
| 14 May 2024 | 242.50 | 246.92 | 241.86 | 242.50 | 242.50 | 35,971 |
| 13 May 2024 | 241.50 | 249.00 | 241.33 | 242.50 | 242.50 | 48,222 |
| 10 May 2024 | 241.50 | 249.00 | 238.00 | 241.50 | 241.50 | 34,460 |
| 09 May 2024 | 241.50 | 248.65 | 240.15 | 241.50 | 241.50 | 36,524 |
| 08 May 2024 | 240.50 | 248.85 | 241.00 | 241.50 | 241.50 | 97,322 |
| 07 May 2024 | 236.50 | 246.87 | 241.00 | 240.50 | 240.50 | 40,164 |
| 03 May 2024 | 236.50 | 245.00 | 241.00 | 237.50 | 237.50 | 32,718 |
| 02 May 2024 | 235.00 | 243.00 | 238.00 | 237.50 | 237.50 | 63,293 |
| 01 May 2024 | 234.00 | 242.00 | 236.92 | 235.00 | 235.00 | 8,402 |
| 30 Apr 2024 | 234.00 | 240.00 | 228.00 | 234.00 | 234.00 | 30,333 |
| 29 Apr 2024 | 232.00 | 239.88 | 233.20 | 234.00 | 234.00 | 65,479 |
| 26 Apr 2024 | 227.00 | 235.90 | 226.00 | 232.00 | 232.00 | 301,543 |
| 25 Apr 2024 | 223.00 | 231.40 | 227.00 | 226.00 | 226.00 | 116,350 |
| 24 Apr 2024 | 220.00 | 227.40 | 220.71 | 222.00 | 222.00 | 168,941 |
| 23 Apr 2024 | 218.00 | 222.00 | 217.04 | 219.00 | 219.00 | 91,455 |
| 22 Apr 2024 | 216.00 | 219.90 | 215.80 | 217.00 | 217.00 | 134,593 |
| 19 Apr 2024 | 216.00 | 216.70 | 212.56 | 214.00 | 214.00 | 21,060 |
| 18 Apr 2024 | 216.00 | 215.60 | 210.00 | 214.00 | 214.00 | 11,097 |
| 17 Apr 2024 | 216.00 | 215.56 | 210.40 | 214.00 | 214.00 | 6,087 |
| 16 Apr 2024 | 216.00 | 215.68 | 210.00 | 214.00 | 214.00 | 21,505 |
| 15 Apr 2024 | 216.00 | 217.20 | 214.00 | 216.00 | 216.00 | 44,716 |
| 12 Apr 2024 | 215.00 | 217.05 | 214.00 | 216.00 | 216.00 | 41,896 |
| 11 Apr 2024 | 214.00 | 216.11 | 212.60 | 214.00 | 214.00 | 8,281 |
| 10 Apr 2024 | 211.00 | 212.68 | 208.95 | 213.00 | 213.00 | 70,641 |
| 09 Apr 2024 | 210.00 | 212.24 | 207.26 | 210.00 | 210.00 | 64,447 |
| 08 Apr 2024 | 210.00 | 212.24 | 207.26 | 210.00 | 210.00 | 45,452 |
| 05 Apr 2024 | 210.00 | 210.30 | 207.26 | 210.00 | 210.00 | 29,414 |
| 04 Apr 2024 | 210.00 | 207.26 | 206.00 | 206.00 | 206.00 | 13,606 |
| 03 Apr 2024 | 210.00 | 211.74 | 206.08 | 210.00 | 210.00 | 35,195 |
| 02 Apr 2024 | 210.00 | 212.24 | 208.32 | 210.00 | 210.00 | 82,629 |
| 28 Mar 2024 | 210.00 | 212.40 | 208.80 | 210.00 | 210.00 | 29,013 |
| 27 Mar 2024 | 212.00 | 213.60 | 212.40 | 210.00 | 210.00 | 28,528 |
| 26 Mar 2024 | 210.00 | 214.00 | 210.41 | 210.00 | 210.00 | 17,320 |
| 25 Mar 2024 | 210.00 | 214.00 | 210.30 | 210.00 | 210.00 | 36,064 |
| 22 Mar 2024 | 210.00 | 213.00 | 206.00 | 210.00 | 210.00 | 45,041 |
| 21 Mar 2024 | 209.00 | 212.90 | 210.22 | 210.00 | 210.00 | 12,540 |
| 20 Mar 2024 | 209.00 | 211.61 | 209.23 | 209.00 | 209.00 | 55,680 |
| 19 Mar 2024 | 209.00 | 211.44 | 209.20 | 209.00 | 209.00 | 14,350 |
| 18 Mar 2024 | 209.00 | 213.20 | 208.75 | 210.00 | 210.00 | 31,928 |
| 15 Mar 2024 | 209.00 | 210.00 | 208.60 | 210.00 | 210.00 | 14,246 |
| 14 Mar 2024 | 209.00 | 210.11 | 208.40 | 210.00 | 210.00 | 42,696 |
| 13 Mar 2024 | 209.00 | 211.34 | 208.90 | 210.00 | 210.00 | 18,204 |
| 12 Mar 2024 | 206.00 | 212.90 | 208.66 | 209.00 | 209.00 | 28,286 |
| 11 Mar 2024 | 206.00 | 209.10 | 206.40 | 206.00 | 206.00 | 28,088 |
| 08 Mar 2024 | 205.00 | 209.10 | 205.00 | 206.00 | 206.00 | 17,870 |
| 07 Mar 2024 | 204.00 | 207.21 | 206.70 | 205.00 | 205.00 | 35,800 |
| 06 Mar 2024 | 204.00 | 206.90 | 203.60 | 204.00 | 204.00 | 12,200 |
| 05 Mar 2024 | 204.00 | 208.00 | 206.92 | 204.00 | 204.00 | 22,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.