Rockwood Strategic Plc (RKW)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -0.941619585687 | 265.5 | 267.5 | 262.5 | 64325 | 266.00064361 | DE |
| 4 | -6 | -2.23048327138 | 269 | 269 | 262.5 | 114481 | 265.00873924 | DE |
| 12 | 7 | 2.734375 | 256 | 270.5 | 256 | 98230 | 264.75791686 | DE |
| 26 | -6.5 | -2.41187384045 | 269.5 | 270.5 | 247.5 | 124533 | 260.05098273 | DE |
| 52 | 59 | 28.9215686275 | 204 | 278 | 204 | 98430 | 258.04361743 | DE |
| 156 | 119.49999786 | 83.2752585909 | 143.50000214 | 278 | 137.00000204 | 39764 | 243.51210491 | DE |
| 260 | 146.49999826 | 125.75106959 | 116.50000174 | 278 | 86.50000129 | 25989 | 234.62653607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 263.5 | -3 | -1.13 | 265.5 | 265.5 | 263 | 51088 |
| 1740677400 | 266.5 | -1 | -0.37 | 267.5 | 267.5 | 263.5 | 67774 |
| 1740591000 | 267.5 | 1 | 0.38 | 266.5 | 267.5 | 265.5 | 79343 |
| 1740504600 | 266.5 | 1.5 | 0.57 | 265 | 266.5 | 265 | 65629 |
| 1740418200 | 265 | -0.5 | -0.19 | 265.5 | 265.5 | 265 | 57789 |
| 1740159000 | 265.5 | 0 | 0.00 | 265.5 | 265.5 | 265.5 | 137499 |
| 1740072600 | 265.5 | -1 | -0.38 | 266 | 266.5 | 265.5 | 128710 |
| 1739986200 | 266.5 | -0.5 | -0.19 | 267.5 | 268 | 266.5 | 130030 |
| 1739899800 | 267 | 0 | 0.00 | 267 | 267 | 267 | 41405 |
| 1739813400 | 267 | 0 | 0.00 | 266 | 267 | 266 | 33379 |
| 1739554200 | 267 | 0 | 0.00 | 267 | 267 | 267 | 32230 |
| 1739467800 | 267 | 0 | 0.00 | 267 | 267 | 267 | 88526 |
| 1739381400 | 267 | 3 | 1.14 | 264 | 268 | 264 | 186796 |
| 1739295000 | 264 | 1 | 0.38 | 263 | 264 | 263 | 63398 |
| 1739208600 | 263 | -3 | -1.13 | 266 | 266.5 | 263 | 135577 |
| 1738949400 | 266 | 2 | 0.76 | 266.5 | 267 | 266 | 44611 |
| 1738863000 | 264 | 1 | 0.38 | 263.5 | 267 | 263.5 | 147316 |
| 1738776600 | 263 | -1.5 | -0.57 | 264.5 | 264.5 | 262.5 | 538862 |
| 1738690200 | 264.5 | -3.5 | -1.31 | 267.5 | 267.5 | 264.5 | 188178 |
| 1738603800 | 268 | -2 | -0.74 | 269 | 269 | 267.5 | 71476 |
| 1738344600 | 270 | 0.5 | 0.19 | 270 | 270 | 269.5 | 63780 |
| 1738258200 | 269.5 | 1 | 0.37 | 268.5 | 269.5 | 268.5 | 52740 |
| 1738171800 | 268.5 | -0.5 | -0.19 | 269 | 269 | 268.5 | 72416 |
| 1738085400 | 269 | 0 | 0.00 | 269 | 269 | 269 | 20008 |
| 1737999000 | 269 | 0 | 0.00 | 270 | 270 | 269 | 91862 |
| 1737739800 | 269 | -1 | -0.37 | 269.5 | 269.5 | 269 | 212763 |
| 1737653400 | 270 | 0.5 | 0.19 | 269.5 | 270 | 269.5 | 36006 |
| 1737567000 | 269.5 | -0.5 | -0.19 | 270.5 | 270.5 | 269 | 80331 |
| 1737480600 | 270 | 0.5 | 0.19 | 270 | 270 | 269 | 71065 |
| 1737394200 | 269.5 | -1 | -0.37 | 269 | 269.5 | 269 | 420192 |
| 1737135000 | 270.5 | 3.5 | 1.31 | 270 | 270.5 | 268.5 | 69484 |
| 1737048600 | 267 | 1 | 0.38 | 266.5 | 267 | 266 | 63171 |
| 1736962200 | 266 | 0.5 | 0.19 | 266 | 266 | 266 | 62682 |
| 1736875800 | 265.5 | 1 | 0.38 | 264.5 | 265.5 | 264.5 | 65353 |
| 1736789400 | 264.5 | 0 | 0.00 | 264.5 | 264.5 | 264.5 | 121187 |
| 1736530200 | 264.5 | 1.5 | 0.57 | 264 | 264.5 | 264 | 47311 |
| 1736443800 | 263 | 0 | 0.00 | 263 | 263 | 263 | 117987 |
| 1736357400 | 263 | 0 | 0.00 | 263 | 263 | 263 | 51117 |
| 1736271000 | 263 | 0 | 0.00 | 263 | 263 | 263 | 52660 |
| 1736184600 | 263 | 0 | 0.00 | 263 | 263 | 263 | 181581 |
| 1735925400 | 263 | 0 | 0.00 | 263 | 263 | 263 | 71261 |
| 1735839000 | 263 | 0.5 | 0.19 | 262.5 | 263.5 | 262.5 | 40605 |
| 1735666200 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 16627 |
| 1735579800 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 51607 |
| 1735320600 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 22997 |
| 1735061400 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 24668 |
| 1734975000 | 262.5 | 0.5 | 0.19 | 262 | 262.5 | 262 | 44166 |
| 1734715800 | 262 | 0 | 0.00 | 262 | 262 | 262 | 15054 |
| 1734629400 | 262 | -1.5 | -0.57 | 262.5 | 262.5 | 262 | 17010 |
| 1734543000 | 263.5 | 0 | 0.00 | 263.5 | 263.5 | 263.5 | 62060 |
| 1734456600 | 263.5 | 0.5 | 0.19 | 263 | 263.5 | 263 | 70200 |
| 1734370200 | 263 | 1 | 0.38 | 262.5 | 263 | 262 | 54611 |
| 1734111000 | 262 | 1.5 | 0.58 | 260.5 | 262 | 260.5 | 262880 |
| 1734024600 | 260.5 | 1 | 0.39 | 259.5 | 260.5 | 259.5 | 56105 |
| 1733938200 | 259.5 | 2 | 0.78 | 257.5 | 259.5 | 257.5 | 89610 |
| 1733851800 | 257.5 | 0 | 0.00 | 257.5 | 259 | 257.5 | 189851 |
| 1733765400 | 257.5 | 1.5 | 0.59 | 256 | 257.5 | 256 | 266502 |
| 1733506200 | 256 | 0 | 0.00 | 255.5 | 256 | 255.5 | 462133 |
| 1733419800 | 256 | 0 | 0.00 | 256.5 | 256.5 | 255.5 | 52742 |
| 1733333400 | 256 | 0.5 | 0.20 | 255.5 | 256 | 255.5 | 343514 |
| 1733247000 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 66850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
