Want to see GB:RKW full AI Analyst Report?
Rockwood Realisation Plc (RKW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 304.00 | 309.88 | 304.00 | 304.00 | 304.00 | -0.98% | 20,798 | 0.18 |
| Oct 29, 2026 | 310.00 | 312.42 | 306.38 | 307.00 | 307.00 | -2.23% | 42,681 | 0.36 |
| Oct 28, 2026 | 312.00 | 314.00 | 305.24 | 314.00 | 314.00 | +1.29% | 104,108 | 0.88 |
| Oct 27, 2026 | 310.00 | 310.98 | 304.00 | 310.00 | 310.00 | +1.97% | 80,455 | 0.67 |
| Oct 26, 2026 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | -0.33% | 45,811 | 0.38 |
| Oct 23, 2026 | 305.00 | 309.00 | 302.17 | 305.00 | 305.00 | +0.66% | 106,887 | 0.88 |
| Oct 22, 2026 | 307.00 | 307.85 | 300.00 | 303.00 | 303.00 | -1.30% | 86,242 | 0.71 |
| Oct 21, 2026 | 305.00 | 309.00 | 300.70 | 307.00 | 307.00 | -0.65% | 196,881 | 1.64 |
| Oct 20, 2026 | 308.00 | 309.00 | 301.20 | 309.00 | 309.00 | +0.65% | 46,263 | 0.38 |
| Oct 19, 2026 | 309.00 | 309.00 | 303.00 | 307.00 | 307.00 | +0.33% | 111,519 | 0.91 |
| Oct 16, 2026 | 306.00 | 307.24 | 303.44 | 306.00 | 306.00 | +0.33% | 100,744 | 0.80 |
| Oct 15, 2026 | 303.00 | 305.00 | 300.12 | 305.00 | 305.00 | -0.33% | 154,727 | 1.23 |
| Oct 14, 2026 | 307.00 | 307.00 | 304.12 | 306.00 | 306.00 | +0.66% | 123,668 | 0.99 |
| Oct 13, 2026 | 308.00 | 308.47 | 300.90 | 304.00 | 304.00 | -1.30% | 49,647 | 0.40 |
| Oct 12, 2026 | 310.00 | 310.00 | 306.16 | 308.00 | 308.00 | +0.00% | 68,692 | 0.55 |
| Oct 09, 2026 | 310.00 | 310.00 | 306.25 | 308.00 | 308.00 | +0.33% | 115,999 | 0.93 |
| Oct 08, 2026 | 309.00 | 309.00 | 307.00 | 307.00 | 307.00 | -0.32% | 57,492 | 0.46 |
| Oct 07, 2026 | 311.00 | 311.48 | 306.00 | 308.00 | 308.00 | -1.60% | 49,384 | 0.39 |
| Oct 06, 2026 | 313.00 | 315.00 | 308.02 | 313.00 | 313.00 | -0.32% | 110,738 | 0.87 |
| Oct 05, 2026 | 313.00 | 314.00 | 309.77 | 314.00 | 314.00 | -0.32% | 172,503 | 1.35 |
| Oct 02, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | +0.64% | 17,387 | 0.13 |
| Oct 01, 2026 | 314.00 | 314.00 | 309.47 | 313.00 | 313.00 | -0.63% | 74,688 | 0.57 |
| Sep 30, 2026 | 314.00 | 315.00 | 313.11 | 315.00 | 315.00 | +0.96% | 48,044 | 0.36 |
| Sep 29, 2026 | 312.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | 74,468 | 0.40 |
| Sep 28, 2026 | 311.00 | 314.00 | 311.00 | 314.00 | 314.00 | +0.16% | 476,539 | 2.64 |
| Sep 25, 2026 | 312.00 | 312.00 | 309.00 | 313.50 | 313.50 | +0.48% | 70,153 | 0.39 |
| Sep 24, 2026 | 311.00 | 312.00 | 308.15 | 312.00 | 312.00 | +0.32% | 62,451 | 0.34 |
| Sep 23, 2026 | 312.00 | 312.08 | 309.62 | 311.00 | 311.00 | -0.80% | 61,420 | 0.34 |
| Sep 22, 2026 | 312.00 | 314.00 | 310.06 | 313.50 | 313.50 | -0.79% | 103,532 | 0.53 |
| Sep 21, 2026 | 316.00 | 317.00 | 310.08 | 316.00 | 316.00 | +1.94% | 43,874 | 0.22 |
| Sep 18, 2026 | 316.00 | 317.00 | 310.00 | 310.00 | 310.00 | -1.59% | 76,997 | 0.39 |
| Sep 17, 2026 | 313.00 | 318.00 | 310.00 | 315.00 | 315.00 | -0.32% | 121,467 | 0.61 |
| Sep 16, 2026 | 313.00 | 318.00 | 309.75 | 316.00 | 316.00 | +0.96% | 154,325 | 0.77 |
| Sep 15, 2026 | 317.00 | 317.00 | 310.00 | 313.00 | 313.00 | -1.26% | 72,661 | 0.36 |
| Sep 14, 2026 | 315.00 | 317.00 | 312.00 | 317.00 | 317.00 | +1.28% | 84,061 | 0.41 |
| Sep 11, 2026 | 315.00 | 316.40 | 313.00 | 313.00 | 313.00 | -1.26% | 65,303 | 0.32 |
| Sep 10, 2026 | 318.00 | 318.02 | 313.97 | 317.00 | 317.00 | -1.86% | 116,641 | 0.57 |
| Sep 09, 2026 | 323.00 | 323.00 | 317.00 | 323.00 | 323.00 | -0.15% | 76,488 | 0.37 |
| Sep 08, 2026 | 326.00 | 326.00 | 321.10 | 323.50 | 323.50 | -1.37% | 18,471 | 0.09 |
| Sep 07, 2026 | 328.00 | 329.00 | 321.10 | 328.00 | 328.00 | +0.61% | 59,044 | 0.28 |
| Sep 04, 2026 | 325.00 | 327.00 | 324.06 | 326.00 | 326.00 | +0.00% | 36,386 | 0.17 |
| Sep 03, 2026 | 324.00 | 326.00 | 322.75 | 326.00 | 326.00 | +0.62% | 53,374 | 0.25 |
| Sep 02, 2026 | 324.00 | 324.00 | 319.84 | 324.00 | 324.00 | +0.15% | 97,469 | 0.42 |
| Sep 01, 2026 | 324.00 | 326.00 | 321.00 | 323.50 | 323.50 | +0.15% | 91,794 | 0.39 |
| Aug 31, 2026 | 323.00 | 327.00 | 320.10 | 323.00 | 323.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 324.00 | 327.00 | 320.10 | 323.00 | 323.00 | -0.31% | 97,476 | 0.42 |
| Aug 27, 2026 | 324.00 | 324.20 | 321.00 | 324.00 | 324.00 | -0.31% | 61,784 | 0.26 |
| Aug 26, 2026 | 325.00 | 325.00 | 323.00 | 325.00 | 325.00 | +0.15% | 28,644 | 0.12 |
| Aug 25, 2026 | 324.00 | 326.00 | 323.00 | 324.50 | 324.50 | +0.00% | 61,037 | 0.25 |
| Aug 24, 2026 | 324.00 | 324.81 | 320.00 | 324.50 | 324.50 | +0.00% | 133,910 | 0.55 |