Rockwood Strategic Plc (LON:RKW)
London · Delayed Price · Currency is GBP · Price in GBX 315.27
-2.23 (-0.70%)
Jul 17, 2026, 1:08 PM GMT
Rockwood Strategic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 314.14 | 318.31 | 312.21 | 312.21 | - | -1.67% | 18,190 |
| Jul 16, 2026 | 313.11 | 318.00 | 316.00 | 317.50 | 317.50 | 0.63% | 63,695 |
| Jul 15, 2026 | 313.00 | 318.00 | 310.28 | 315.50 | 315.50 | 0.64% | 54,274 |
| Jul 14, 2026 | 315.00 | 315.34 | 308.02 | 313.50 | 313.50 | 0.16% | 83,613 |
| Jul 13, 2026 | 312.00 | 314.40 | 308.92 | 313.00 | 313.00 | 1.62% | 171,922 |
| Jul 10, 2026 | 312.00 | 312.38 | 307.13 | 308.00 | 308.00 | -0.81% | 136,637 |
| Jul 9, 2026 | 313.00 | 317.32 | 311.97 | 310.50 | 310.50 | -0.48% | 123,907 |
| Jul 8, 2026 | 317.00 | 318.25 | 312.00 | 312.00 | 312.00 | -1.58% | 180,695 |
| Jul 7, 2026 | 318.00 | 320.00 | 314.17 | 317.00 | 317.00 | -0.94% | 161,897 |
| Jul 6, 2026 | 320.00 | 321.00 | 317.00 | 320.00 | 320.00 | 0.63% | 173,075 |
| Jul 3, 2026 | 316.00 | 319.25 | 310.01 | 318.00 | 318.00 | -0.63% | 126,922 |
| Jul 2, 2026 | 315.00 | 320.00 | 312.32 | 320.00 | 320.00 | 1.91% | 3,485,497 |
| Jul 1, 2026 | 315.00 | 315.50 | 310.00 | 314.00 | 314.00 | 0.32% | 72,066 |
| Jun 30, 2026 | 309.00 | 317.00 | 308.25 | 313.00 | 313.00 | 1.29% | 124,637 |
| Jun 29, 2026 | 307.15 | 309.00 | 307.00 | 309.00 | 309.00 | - | 65,681 |
| Jun 26, 2026 | 309.00 | 315.40 | 305.14 | 309.00 | 309.00 | -1.28% | 111,728 |
| Jun 25, 2026 | 310.00 | 313.00 | 307.07 | 313.00 | 313.00 | 0.97% | 867,212 |
| Jun 24, 2026 | 308.00 | 315.00 | 306.96 | 310.00 | 310.00 | 0.65% | 178,712 |
| Jun 23, 2026 | 313.00 | 313.00 | 305.00 | 308.00 | 308.00 | -2.53% | 118,608 |
| Jun 22, 2026 | 316.00 | 316.61 | 314.00 | 316.00 | 316.00 | - | 120,088 |
| Jun 19, 2026 | 315.00 | 316.00 | 309.00 | 316.00 | 316.00 | 0.64% | 168,926 |
| Jun 18, 2026 | 317.00 | 317.01 | 308.00 | 314.00 | 314.00 | -0.95% | 320,327 |
| Jun 17, 2026 | 316.00 | 319.00 | 315.45 | 317.00 | 317.00 | -0.94% | 102,090 |
| Jun 16, 2026 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.31% | 89,961 |
| Jun 15, 2026 | 320.00 | 323.00 | 315.33 | 319.00 | 319.00 | 2.57% | 112,805 |
| Jun 12, 2026 | 309.00 | 316.73 | 306.83 | 311.00 | 311.00 | 1.30% | 137,795 |
| Jun 11, 2026 | 314.00 | 314.00 | 305.00 | 307.00 | 307.00 | 0.33% | 122,748 |
| Jun 10, 2026 | 316.00 | 316.24 | 305.77 | 306.00 | 306.00 | -3.47% | 137,238 |
| Jun 9, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 2.26% | 38,525 |
| Jun 8, 2026 | 315.00 | 318.00 | 310.00 | 310.00 | 310.00 | -2.36% | 160,680 |
| Jun 5, 2026 | 314.00 | 318.00 | 316.00 | 317.50 | 317.50 | 0.95% | 116,351 |
| Jun 4, 2026 | 318.71 | 317.00 | 310.00 | 314.50 | 314.50 | -2.48% | 111,171 |
| Jun 3, 2026 | 321.00 | 322.52 | 315.00 | 322.50 | 322.50 | -0.46% | 61,361 |
| Jun 2, 2026 | 323.00 | 323.29 | 322.00 | 324.00 | 324.00 | 0.62% | 104,345 |
| Jun 1, 2026 | 312.80 | 324.00 | 322.00 | 322.00 | 322.00 | -0.46% | 82,520 |
| May 29, 2026 | 317.00 | 323.00 | 322.00 | 323.50 | 323.50 | 0.62% | 103,253 |
| May 28, 2026 | 320.00 | 324.00 | 313.00 | 321.50 | 321.50 | 1.90% | 297,539 |
| May 27, 2026 | 319.00 | 319.90 | 308.59 | 315.50 | 315.50 | 0.80% | 129,329 |
| May 26, 2026 | 307.00 | 314.00 | 301.45 | 313.00 | 313.00 | 0.16% | 143,910 |
| May 22, 2026 | 309.55 | 312.08 | 309.55 | 312.50 | 312.50 | 0.48% | 64,363 |
| May 21, 2026 | 306.00 | 312.00 | 304.82 | 311.00 | 311.00 | 1.97% | 226,282 |
| May 20, 2026 | 306.00 | 307.40 | 297.62 | 305.00 | 305.00 | -1.29% | 114,063 |
| May 19, 2026 | 305.00 | 309.00 | 303.98 | 309.00 | 309.00 | 1.81% | 90,412 |
| May 18, 2026 | 305.00 | 305.00 | 295.18 | 303.50 | 303.50 | 2.88% | 101,945 |
| May 15, 2026 | 304.00 | 304.15 | 293.35 | 295.00 | 295.00 | -3.75% | 108,886 |
| May 14, 2026 | 305.00 | 307.00 | 302.53 | 306.50 | 306.50 | 0.49% | 182,606 |
| May 13, 2026 | 306.00 | 310.00 | 304.67 | 305.00 | 305.00 | -0.49% | 200,391 |
| May 12, 2026 | 305.00 | 308.80 | 302.00 | 306.50 | 306.50 | 0.66% | 42,800 |
| May 11, 2026 | 305.00 | 307.00 | 297.44 | 304.50 | 304.50 | 0.50% | 228,318 |
| May 8, 2026 | 303.00 | 307.00 | 297.50 | 303.00 | 303.00 | 0.66% | 20,352 |