Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rockwood Strat. (RKW) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 262.00 263.50 262.00 263.50 42,950
29th May 2025 (Thu) 262.50 262.50 262.00 262.00 65,752
28th May 2025 (Wed) 262.50 262.50 262.00 262.00 143,100
27th May 2025 (Tue) 261.50 261.50 261.50 261.50 97,541
26th May 2025 (Mon) 261.10 261.10 261.10 261.10 0
23rd May 2025 (Fri) 262.50 262.50 261.50 261.50 30,617
22nd May 2025 (Thu) 262.50 262.50 262.50 262.50 48,568
21st May 2025 (Wed) 262.50 262.50 262.50 262.50 51,779
20th May 2025 (Tue) 262.00 265.00 262.50 265.00 159,836
19th May 2025 (Mon) 258.50 260.50 258.50 260.50 66,004
16th May 2025 (Fri) 255.00 259.00 254.50 259.00 41,486
15th May 2025 (Thu) 253.50 254.50 253.50 254.50 76,308
14th May 2025 (Wed) 253.50 254.50 253.50 254.50 402,436
13th May 2025 (Tue) 250.00 253.50 250.00 253.50 25,975
12th May 2025 (Mon) 248.00 250.00 248.00 250.00 41,647
9th May 2025 (Fri) 244.50 248.00 244.50 248.00 77,677
8th May 2025 (Thu) 240.50 244.50 240.50 244.50 62,021
7th May 2025 (Wed) 238.50 239.50 238.50 239.50 108,462
6th May 2025 (Tue) 240.50 240.50 238.50 238.50 75,850
5th May 2025 (Mon) 240.50 240.50 240.50 240.50 0
2nd May 2025 (Fri) 242.50 243.50 240.50 240.50 55,687
1st May 2025 (Thu) 245.00 245.50 243.50 243.50 35,189
30th Apr 2025 (Wed) 241.00 245.00 241.00 245.00 98,866
29th Apr 2025 (Tue) 243.00 243.00 241.00 241.00 39,423
28th Apr 2025 (Mon) 243.00 245.50 243.00 243.00 50,709
25th Apr 2025 (Fri) 247.00 247.00 242.00 243.00 39,974
24th Apr 2025 (Thu) 244.00 246.50 244.00 244.00 50,043
23rd Apr 2025 (Wed) 247.50 247.50 244.00 244.00 208,125
22nd Apr 2025 (Tue) 243.50 243.00 243.00 243.00 103,173
21st Apr 2025 (Mon) 243.50 243.50 243.50 243.50 0
18th Apr 2025 (Fri) 243.50 243.50 243.50 243.50 0
17th Apr 2025 (Thu) 246.00 247.50 243.50 243.50 46,321
16th Apr 2025 (Wed) 246.50 247.00 245.00 246.00 41,004
15th Apr 2025 (Tue) 245.00 246.00 245.00 246.00 255,128
14th Apr 2025 (Mon) 243.00 245.00 243.00 245.00 69,694
11th Apr 2025 (Fri) 243.50 243.50 243.00 243.00 25,071
10th Apr 2025 (Thu) 240.00 243.50 240.00 243.00 152,166
9th Apr 2025 (Wed) 233.00 234.00 232.00 233.00 86,012
8th Apr 2025 (Tue) 228.00 237.00 228.00 235.50 531,295
7th Apr 2025 (Mon) 241.50 241.50 227.00 228.00 116,482
4th Apr 2025 (Fri) 252.00 252.00 239.00 242.00 101,296
3rd Apr 2025 (Thu) 252.00 252.00 251.00 252.00 130,231
2nd Apr 2025 (Wed) 253.00 253.00 253.00 253.00 21,675
1st Apr 2025 (Tue) 253.00 253.00 253.00 253.00 51,126
FTSE 100 Latest
Value8,772.38
Change55.93