The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rockwood Holdings Inc.

  • ROC
  • NYSE
  • Industrial Products
  • Latest 81.68
  • Currency US$
  • Change -0.30
  • Percent Change -0.366 %
  • Volume 1,789,286
  • Wed Jul 30, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 81.68 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 82.42 81.64 82.16 81.68 1,789,286
Jul 29 83.46 81.94 83.10 81.98 2,205,408
Jul 28 83.31 82.48 82.78 82.86 1,314,675
Jul 25 83.44 82.36 82.40 83.33 1,315,348
Jul 24 82.74 82.08 82.58 82.31 1,710,137
Jul 23 83.07 82.39 82.76 82.59 1,211,093
Jul 22 83.51 82.64 83.35 82.80 2,020,731
Jul 21 83.70 82.90 83.41 83.21 1,443,898
Jul 18 84.00 83.29 83.47 83.61 1,538,272
Jul 17 83.63 82.45 82.47 83.38 2,280,102
Jul 16 83.41 82.51 83.14 82.94 3,777,265
Jul 15 86.18 82.71 85.87 83.14 23,112,334
Jul 14 76.00 75.48 76.00 75.70 352,446
Jul 11 75.59 75.03 75.18 75.49 448,629
Jul 10 75.96 74.09 74.55 75.24 697,558
Jul 9 76.23 75.30 75.91 75.67 815,325
Jul 8 76.01 75.25 76.00 75.75 624,937
Jul 7 77.49 76.03 77.40 76.27 789,505
Jul 3 77.95 76.92 77.38 77.90 429,966
Jul 2 77.71 76.87 76.94 77.25 832,071
Jul 1 77.50 75.94 76.17 77.09 890,863
Jun 30 76.50 75.86 75.89 75.99 962,818
Jun 27 76.31 75.29 75.49 76.26 1,119,883
Jun 26 75.41 74.76 75.24 75.41 611,297
Jun 25 75.32 74.24 74.36 75.14 632,263
Jun 24 75.08 73.70 74.92 74.36 751,973
Jun 23 75.24 74.21 74.57 74.87 681,056
Jun 20 74.84 73.82 74.41 74.43 1,354,007
Jun 19 74.86 73.43 73.79 74.10 1,245,114
Jun 18 74.00 72.50 72.99 73.43 3,215,858
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.