LSE · RKW · stock
Rockwood Strategic Ord (RKW) stock price history
Every LSE trading session of Rockwood Strategic Ord from Oct 28, 1999 to Nov 13, 2026: 4,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RKW adjusted close, 1999 to 2026
- £369.60
- All time high, 1999
- £3.29
- 52 week high, £2.45 low
- 4,408
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
RKW key facts
- Rockwood Strategic Ord (RKW) closed at £3.16 on Nov 13, 2026 on LSE.
- RKW's all time high close is £369.60, set on Dec 8, 1999; its all time low close is £0.6244 on Apr 21, 2015.
- RKW's 52 week range is £2.45 to £3.29.
- RKW returned +11.9% over the year to Nov 13, 2026 and +73.8% over five years.
- Over ten years RKW returned +317%, +15.3% a year compounded.
- RKW's deepest drawdown was -99.8% from Dec 8, 1999 to Apr 21, 2015.
- DataCedar holds 4,408 daily sessions of RKW history from Oct 28, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RKW price chart, 1999 to 2026
RKW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -0.2% |
| 6 months | +3.4% |
| Year to date | +8.0% |
| 1 year | +11.9% |
| 3 years | +88.4% |
| 5 years | +73.8% |
| 10 years | +316.9% |
| Since Oct 28, 1999 | -97.7% |
| Compound annual growth, 27.0 years | -13.0% |
RKW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £369.60 on Dec 8, 1999
- All time low close
- £0.6244 on Apr 21, 2015
- 52 week high
- £3.29 on Sep 7, 2026
- 52 week low
- £2.45 on Mar 23, 2026
- Deepest drawdown
- -99.8% from Dec 8, 1999 to Apr 21, 2015, not yet recovered
- Best single session
- +989.4% on Jan 2, 2009
- Worst single session
- -90.5% on Jan 10, 2000
- Volatility, 1 year annualised
- 23.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +1,460%
- Worst calendar year
- 2000, -98%
RKW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Oct 28, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.92 | £3.29 | £2.45 | £3.16 | +8.0% | 35.3M | 208 |
| 2025 | £2.63 | £3.13 | £2.24 | £2.92 | +11.2% | 35.3M | 207 |
| 2024 | £2.06 | £2.81 | £1.96 | £2.63 | +28.1% | 15.3M | 159 |
| 2023 | £1.72 | £2.10 | £1.60 | £2.05 | +18.8% | 6.2M | 130 |
| 2022 | £1.41 | £1.74 | £1.34 | £1.72 | +22.8% | 18.9M | 114 |
| 2021 | £1.37 | £1.84 | £1.27 | £1.40 | +2.2% | 10M | 151 |
| 2020 | £1.30 | £1.39 | £0.8647 | £1.37 | +7.9% | 7M | 117 |
| 2019 | £0.8708 | £1.28 | £0.8496 | £1.27 | +47.4% | 15.5M | 139 |
| 2018 | £0.8393 | £1.06 | £0.3832 | £0.8645 | +2.4% | 11.5M | 156 |
| 2017 | £0.7939 | £0.9393 | £0.7743 | £0.8443 | +8.7% | 5.7M | 162 |
| 2016 | £0.8242 | £0.8742 | £0.7293 | £0.7768 | -5.8% | 6.6M | 123 |
| 2015 | £0.8092 | £0.9990 | £0.5702 | £0.8242 | -2.9% | 2.5M | 124 |
| 2014 | £1.80 | £1.94 | £0.7992 | £0.8492 | -53.4% | 3.6M | 134 |
| 2013 | £2.74 | £2.80 | £1.75 | £1.82 | -31.8% | 2.5M | 181 |
| 2012 | £1.55 | £2.80 | £1.20 | £2.67 | -82.5% | 2.9M | 162 |
| 2011 | £13.74 | £22.18 | £1.37 | £15.24 | +8.9% | 113K | 127 |
| 2010 | £13.25 | £16.48 | £10.99 | £13.99 | +5.6% | 304.3K | 96 |
| 2009 | £8.49 | £17.98 | £8.39 | £13.25 | +1,460% | 456.7K | 124 |
| 2008 | £1.77 | £2.14 | £0.7991 | £0.8491 | -60.5% | 2.4M | 108 |
| 2007 | £3.05 | £3.20 | £2.10 | £2.15 | -29.5% | 5.7M | 129 |
| 2006 | £2.22 | £3.60 | £2.20 | £3.05 | +37.0% | 13.2M | 167 |
| 2005 | £2.12 | £2.45 | £1.67 | £2.22 | +4.7% | 13.8M | 189 |
| 2004 | £1.80 | £2.90 | £1.07 | £2.12 | +18.1% | 18.9M | 222 |
| 2003 | £1.50 | £2.10 | £1.30 | £1.80 | +20.0% | 18.5M | 230 |
| 2002 | £2.25 | £2.80 | £0.9989 | £1.50 | -33.3% | 17.4M | 231 |
| 2001 | £5.34 | £6.44 | £1.80 | £2.25 | -57.9% | 19.7M | 255 |
| 2000 | £329.65 | £329.65 | £4.99 | £5.34 | -98.4% | 9M | 216 |
| 1999 | £136.85 | £369.60 | £123.87 | £329.65 | n/a | 0 | 47 |
RKW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.16 | +3.8% |
| October 2026 | £3.04 | -3.5% |
| September 2026 | £3.15 | -2.5% |
| August 2026 | £3.23 | +2.2% |
| July 2026 | £3.16 | +1.0% |
| June 2026 | £3.13 | -2.6% |
| May 2026 | £3.22 | +10.5% |
| April 2026 | £2.91 | +12.4% |
| March 2026 | £2.59 | -14.5% |
| February 2026 | £3.03 | +0.7% |
| January 2026 | £3.01 | +3.1% |
| December 2025 | £2.92 | +4.3% |
About the RKW data
Daily bars. 4,408 sessions from Oct 28, 1999 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ARKW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RKW share price history
