Rockworth PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	9.50	9.50	9.35	9.50	-	1.60%	1,800
May 22, 2026	9.30	9.35	9.30	9.35	9.35	-0.53%	1,200
May 21, 2026	9.50	9.50	9.35	9.40	9.40	1.08%	6,404
May 20, 2026	9.25	9.40	9.25	9.30	9.30	1.09%	2,658
May 19, 2026	9.20	9.20	9.15	9.20	9.20	-0.54%	4,779
May 18, 2026	9.40	9.40	9.10	9.25	9.25	-0.54%	10,870
May 15, 2026	10.30	10.30	9.00	9.30	9.30	-12.26%	142,639
May 14, 2026	10.60	10.80	10.60	10.60	10.60	-3.64%	1,105
May 13, 2026	10.50	11.00	10.50	11.00	11.00	2.80%	303
May 12, 2026	11.00	11.00	10.70	10.70	10.70	-5.31%	3,480
May 11, 2026	11.20	11.30	10.70	11.30	11.30	-0.88%	1,604
May 8, 2026	11.40	11.40	11.40	11.40	11.40	-	2,000
May 7, 2026	11.20	11.40	11.20	11.40	11.40	-	43,601
May 6, 2026	10.30	11.40	10.30	11.40	11.40	8.57%	88,031
May 5, 2026	11.30	11.50	11.20	11.50	10.50	1.77%	41,809
Apr 30, 2026	11.20	11.30	11.20	11.30	10.32	-	11,201
Apr 29, 2026	11.30	11.30	11.30	11.30	10.32	-	603
Apr 28, 2026	11.30	11.30	11.30	11.30	10.32	-	900
Apr 27, 2026	11.30	11.40	11.00	11.30	10.32	-0.88%	24,900
Apr 24, 2026	11.40	11.40	11.20	11.40	10.41	0.88%	6,603
Apr 23, 2026	11.30	11.30	11.30	11.30	10.32	-	1,500
Apr 22, 2026	11.30	11.30	11.30	11.30	10.32	-1.74%	112
Apr 21, 2026	11.40	11.50	11.40	11.50	10.50	0.88%	820
Apr 20, 2026	11.20	11.50	11.20	11.40	10.41	2.70%	11,502
Apr 17, 2026	11.20	11.20	11.10	11.10	10.13	-0.89%	1,903
Apr 16, 2026	11.10	11.20	11.10	11.20	10.23	0.90%	8,301
Apr 10, 2026	11.10	11.10	11.10	11.10	10.13	-	2,100
Apr 9, 2026	11.10	11.10	11.00	11.10	10.13	-	8,600
Apr 8, 2026	11.10	11.30	11.00	11.10	10.13	0.91%	34,900
Apr 7, 2026	11.20	11.20	11.00	11.00	10.04	-1.79%	31,201
Apr 3, 2026	10.80	11.40	10.80	11.20	10.23	4.67%	12,404
Apr 2, 2026	10.90	11.70	10.60	10.70	9.77	-1.83%	22,800
Apr 1, 2026	10.60	10.90	10.60	10.90	9.95	4.81%	2,200
Mar 31, 2026	10.60	10.80	10.40	10.40	9.50	-1.89%	38,615
Mar 30, 2026	10.80	10.90	10.50	10.60	9.68	-0.93%	13,403
Mar 27, 2026	11.00	11.10	10.70	10.70	9.77	-5.31%	12,000
Mar 26, 2026	11.30	11.30	11.30	11.30	10.32	-	100
Mar 25, 2026	11.30	11.30	11.30	11.30	10.32	-	212
Mar 24, 2026	11.30	11.30	11.30	11.30	10.32	-	190
Mar 23, 2026	11.30	11.30	11.30	11.30	10.32	1.80%	100
Mar 17, 2026	11.10	11.10	11.10	11.10	10.13	-	100
Mar 16, 2026	11.40	11.40	11.10	11.10	10.13	-	835
Mar 13, 2026	11.20	11.20	11.00	11.10	10.13	-	6,400
Mar 12, 2026	11.00	11.10	10.90	11.10	10.13	1.83%	2,391
Mar 11, 2026	10.80	11.20	10.60	10.90	9.95	3.81%	20,100
Mar 10, 2026	11.00	11.10	10.50	10.50	9.59	-7.08%	5,215
Mar 9, 2026	11.30	11.30	11.30	11.30	10.32	-0.88%	103
Mar 6, 2026	11.20	11.40	11.20	11.40	10.41	2.70%	400
Mar 5, 2026	11.40	11.40	10.40	11.10	10.13	-4.31%	9,610
Mar 4, 2026	11.30	11.60	11.30	11.60	10.59	2.65%	200