Rockwood Strategic Plc (RKW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 3.37711069418 | 266.5 | 277 | 266.5 | 77381 | 270.62780431 | DE |
| 4 | 8 | 2.99065420561 | 267.5 | 277 | 266 | 75075 | 267.45212494 | DE |
| 12 | 41.5 | 17.735042735 | 234 | 277 | 234 | 93473 | 263.70653622 | DE |
| 26 | 66.5 | 31.8181818182 | 209 | 277 | 201 | 64670 | 246.75234472 | DE |
| 52 | 80.49999709 | 41.2820491737 | 195.00000291 | 277 | 162.5 | 39900 | 235.67378766 | DE |
| 156 | 119.49999768 | 76.6025614762 | 156.00000232 | 277 | 137.00000204 | 18570 | 214.68259299 | DE |
| 260 | 163.49999833 | 145.982139189 | 112.00000167 | 277 | 86.50000129 | 13673 | 197.25944326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 275.5 | 3 | 1.10 | 272.5 | 277 | 272.5 | 77513 |
| 1721665800 | 272.5 | 1.5 | 0.55 | 271 | 274 | 271 | 136059 |
| 1721406600 | 271 | 0.5 | 0.18 | 271 | 272.5 | 270.5 | 46750 |
| 1721320200 | 270.5 | 1 | 0.37 | 269.5 | 270.5 | 269.5 | 76116 |
| 1721233800 | 269.5 | 2 | 0.75 | 267.5 | 269.5 | 267.5 | 68946 |
| 1721147400 | 267.5 | 1 | 0.38 | 266.5 | 267.5 | 266.5 | 59033 |
| 1721061000 | 266.5 | 0.5 | 0.19 | 266 | 266.5 | 266 | 326276 |
| 1720801800 | 266 | -0.5 | -0.19 | 266 | 266 | 266 | 18902 |
| 1720715400 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 20782 |
| 1720629000 | 266.5 | 0 | 0.00 | 266.5 | 267 | 266.5 | 47105 |
| 1720542600 | 266.5 | 0.5 | 0.19 | 266 | 266.5 | 266 | 260133 |
| 1720456200 | 266 | 0 | 0.00 | 266 | 266 | 266 | 65549 |
| 1720197000 | 266 | 0 | 0.00 | 266 | 266 | 266 | 50397 |
| 1720110600 | 266 | 0 | 0.00 | 266 | 266 | 266 | 30522 |
| 1720024200 | 266 | 0 | 0.00 | 266 | 266 | 266 | 69024 |
| 1719937800 | 266 | 0 | 0.00 | 266 | 266 | 266 | 26991 |
| 1719851400 | 266 | 0 | 0.00 | 266 | 266 | 266 | 33795 |
| 1719592200 | 266 | -0.5 | -0.19 | 266.5 | 266.5 | 266 | 69133 |
| 1719505800 | 266.5 | 0 | 0.00 | 266.5 | 266.5 | 266.5 | 56173 |
| 1719419400 | 266.5 | -1 | -0.37 | 267.5 | 267.5 | 266.5 | 25106 |
| 1719333000 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 14710 |
| 1719246600 | 267.5 | -0.5 | -0.19 | 268 | 268 | 267.5 | 65021 |
| 1718987400 | 268 | 1 | 0.37 | 267 | 268.5 | 267 | 46936 |
| 1718901000 | 267 | -5.5 | -2.02 | 272.5 | 272.5 | 267 | 52682 |
| 1718814600 | 272.5 | -1 | -0.37 | 273.5 | 273.5 | 272.5 | 80996 |
| 1718728200 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 100886 |
| 1718641800 | 273.5 | -0.5 | -0.18 | 274 | 274 | 273.5 | 32452 |
| 1718382600 | 274 | 0 | 0.00 | 274 | 274 | 274 | 133811 |
| 1718296200 | 274 | 0 | 0.00 | 274 | 274 | 274 | 52354 |
| 1718209800 | 274 | 0 | 0.00 | 274 | 274 | 274 | 244400 |
| 1718123400 | 274 | 0 | 0.00 | 274 | 274 | 274 | 40977 |
| 1718037000 | 274 | -0.5 | -0.18 | 270 | 274 | 270 | 50438 |
| 1717777800 | 274.5 | 0 | 0.00 | 273 | 274.5 | 273 | 97441 |
| 1717691400 | 274.5 | 0 | 0.00 | 274.5 | 274.5 | 274.5 | 37167 |
| 1717605000 | 274.5 | 0 | 0.00 | 274.5 | 274.5 | 274.5 | 156025 |
| 1717518600 | 274.5 | 0 | 0.00 | 274.5 | 274.5 | 274.5 | 165545 |
| 1717432200 | 274.5 | 3.5 | 1.29 | 271 | 274.5 | 271 | 65575 |
| 1717173000 | 271 | 0 | 0.00 | 271 | 271 | 271 | 52321 |
| 1717086600 | 271 | -1 | -0.37 | 272 | 272 | 271 | 56509 |
| 1717000200 | 272 | -0.5 | -0.18 | 272.5 | 272.5 | 272 | 111276 |
| 1716913800 | 272.5 | -1.5 | -0.55 | 274 | 275 | 270 | 126113 |
| 1716568200 | 274 | 1.5 | 0.55 | 272.5 | 274 | 271.5 | 150615 |
| 1716481800 | 272.5 | 5.5 | 2.06 | 270.5 | 272.5 | 270.5 | 216939 |
| 1716395400 | 267 | 11.5 | 4.50 | 256.5 | 267 | 256.5 | 310967 |
| 1716309000 | 255.5 | 7.5 | 3.02 | 248 | 255.5 | 248 | 62749 |
| 1716222600 | 248 | 4.5 | 1.85 | 243.5 | 248 | 243.5 | 866935 |
| 1715963400 | 243.5 | 0 | 0.00 | 243.5 | 243.5 | 243.5 | 22598 |
| 1715877000 | 243.5 | 0 | 0.00 | 243.5 | 243.5 | 243.5 | 42037 |
| 1715790600 | 243.5 | 1 | 0.41 | 242.5 | 243.5 | 242.5 | 50729 |
| 1715704200 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 35971 |
| 1715617800 | 242.5 | 1 | 0.41 | 241.5 | 242.5 | 241.5 | 48222 |
| 1715358600 | 241.5 | 0 | 0.00 | 241.5 | 241.5 | 241.5 | 34460 |
| 1715272200 | 241.5 | 0 | 0.00 | 241.5 | 241.5 | 241.5 | 36524 |
| 1715185800 | 241.5 | 1 | 0.42 | 240.5 | 241.5 | 240.5 | 97322 |
| 1715099400 | 240.5 | 3 | 1.26 | 236.5 | 240.5 | 236.5 | 40164 |
| 1714753800 | 237.5 | 0 | 0.00 | 236.5 | 237.5 | 236.5 | 32718 |
| 1714667400 | 237.5 | 2.5 | 1.06 | 235 | 237.5 | 235 | 63293 |
| 1714581000 | 235 | 1 | 0.43 | 234 | 235 | 234 | 8402 |
| 1714494600 | 234 | 0 | 0.00 | 234 | 234 | 234 | 30333 |
| 1714408200 | 234 | 2 | 0.86 | 232 | 234 | 232 | 65479 |
| 1714149000 | 232 | 6 | 2.65 | 227 | 232 | 227 | 301543 |
| 1714062600 | 226 | 4 | 1.80 | 223 | 226 | 223 | 116350 |
| 1713976200 | 222 | 3 | 1.37 | 220 | 222 | 219 | 168941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
