tiprankstipranks
Trending News
More News >
Rockwood Realisation Plc (GB:RKW)
LSE:RKW
UK Market
Advertisement

Rockwood Realisation Plc (RKW) Historical Prices

Compare
8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 14, 2025
310.00
312.48
309.30
310.00
310.00
0.00%
183,446
0.88
Jul 11, 2025
308.00
311.00
307.11
310.00
310.00
+0.98%
191,021
0.92
Jul 10, 2025
306.00
308.00
305.31
307.00
307.00
+1.32%
220,162
1.04
Jul 09, 2025
298.00
304.81
295.50
303.00
303.00
+2.71%
178,862
0.85
Jul 08, 2025
291.00
298.00
291.00
295.00
295.00
+1.37%
130,465
0.62
Jul 07, 2025
290.00
293.49
289.33
291.00
291.00
+0.34%
151,805
0.72
Jul 04, 2025
291.00
293.00
289.98
290.00
290.00
-0.34%
160,864
0.77
Jul 03, 2025
290.00
292.90
289.25
291.00
291.00
+1.39%
500,625
2.50
Jul 02, 2025
291.00
291.00
287.00
287.00
287.00
-0.35%
144,165
0.71
Jul 01, 2025
288.00
290.00
288.00
288.00
288.00
+0.17%
74,053
0.37
Jun 30, 2025
288.00
289.00
282.57
287.50
287.50
+0.17%
115,520
0.58
Jun 27, 2025
284.00
287.00
283.96
287.00
287.00
+1.06%
172,619
0.86
Jun 26, 2025
282.00
284.10
282.00
284.00
284.00
+0.35%
160,880
0.80
Jun 25, 2025
283.00
284.69
277.22
283.00
283.00
+0.35%
164,045
0.82
Jun 24, 2025
282.00
282.09
280.02
282.00
282.00
+0.71%
633,869
3.32
Jun 23, 2025
282.00
284.60
273.31
280.00
280.00
-0.71%
138,676
0.73
Jun 20, 2025
283.00
285.16
282.00
282.00
282.00
-0.18%
635,328
3.48
Jun 19, 2025
285.00
285.00
281.33
282.50
282.50
-0.53%
316,321
1.78
Jun 18, 2025
284.00
285.00
281.00
284.00
284.00
+0.89%
132,368
0.75
Jun 17, 2025
282.00
283.75
281.00
281.50
281.50
+0.72%
36,047
0.20
Jun 16, 2025
281.00
284.00
279.00
279.50
279.50
-0.18%
65,626
0.37
Jun 13, 2025
280.50
280.08
278.84
280.00
280.00
0.00%
51,530
0.29
Jun 12, 2025
280.50
281.67
279.00
280.00
280.00
+0.18%
66,523
0.37
Jun 11, 2025
280.00
280.50
279.00
279.50
279.50
-0.18%
160,695
0.91
Jun 10, 2025
277.00
281.00
277.10
280.00
280.00
+1.08%
620,541
3.70
Jun 09, 2025
274.50
278.80
274.66
277.00
277.00
+1.28%
61,442
0.37
Jun 06, 2025
269.50
275.00
268.80
273.50
273.50
+1.48%
123,053
0.73
Jun 05, 2025
269.00
271.07
268.44
269.50
269.50
+0.19%
92,247
0.55
Jun 04, 2025
267.50
270.59
267.13
269.00
269.00
+0.56%
71,057
0.42
Jun 03, 2025
265.00
269.90
265.38
267.50
267.50
+1.13%
4,593,880
47.51
Jun 02, 2025
263.50
266.00
264.12
264.50
264.50
+0.38%
80,235
0.83
May 30, 2025
262.00
264.99
261.52
263.50
263.50
+0.57%
42,950
0.44
May 29, 2025
262.50
263.80
261.13
262.00
262.00
0.00%
65,752
0.68
May 28, 2025
262.50
264.00
260.00
262.00
262.00
+0.19%
143,100
1.50
May 27, 2025
261.50
262.70
259.40
261.50
261.50
0.00%
97,541
1.01
May 23, 2025
262.50
262.92
260.00
261.50
261.50
-0.38%
30,617
0.31
May 22, 2025
262.50
262.50
260.00
262.50
262.50
0.00%
48,568
0.49
May 21, 2025
262.50
262.50
260.50
262.50
262.50
-0.94%
51,779
0.52
May 20, 2025
262.00
265.00
260.83
265.00
265.00
+1.73%
159,836
1.64
May 19, 2025
258.50
260.86
256.25
260.50
260.50
+0.58%
66,004
0.68
May 16, 2025
255.00
260.00
256.02
259.00
259.00
+1.77%
41,486
0.42
May 15, 2025
253.50
257.00
252.48
254.50
254.50
0.00%
76,308
0.77
May 14, 2025
253.50
256.00
251.60
254.50
254.50
+0.39%
402,436
4.28
May 13, 2025
250.00
255.40
251.52
253.50
253.50
+1.40%
25,975
0.27
May 12, 2025
248.00
252.00
246.00
250.00
250.00
+0.81%
41,647
0.43
May 09, 2025
244.50
249.96
246.00
248.00
248.00
+1.43%
77,677
0.80
May 08, 2025
240.50
244.00
241.00
244.50
244.50
+2.09%
62,021
0.59
May 07, 2025
238.50
241.00
236.05
239.50
239.50
+0.42%
108,462
1.03
May 06, 2025
240.50
241.00
236.00
238.50
238.50
-0.83%
75,850
0.72
May 02, 2025
242.50
242.50
239.00
240.50
240.50
-1.23%
55,687
0.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis