Roto Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	64.30	64.56	62.82	63.13	63.13	-2.92%	60,731
Feb 12, 2026	66.31	66.69	64.23	65.03	65.03	-1.80%	96,051
Feb 11, 2026	62.98	68.46	62.98	66.22	66.22	6.67%	579,222
Feb 10, 2026	61.50	62.89	61.50	62.08	62.08	0.37%	22,126
Feb 9, 2026	58.08	62.90	58.08	61.85	61.85	5.12%	159,673
Feb 6, 2026	59.50	59.50	57.51	58.84	58.84	0.84%	31,173
Feb 5, 2026	59.80	59.80	58.10	58.35	58.35	-2.67%	14,248
Feb 4, 2026	59.00	60.47	57.04	59.95	59.95	1.25%	74,520
Feb 3, 2026	56.71	59.48	56.71	59.21	59.21	5.49%	32,472
Feb 2, 2026	55.66	56.68	54.40	56.13	56.13	0.04%	22,613
Feb 1, 2026	56.03	57.81	54.90	56.11	56.11	0.16%	29,375
Jan 30, 2026	55.60	57.35	55.34	56.02	56.02	-0.97%	34,100
Jan 29, 2026	58.52	59.41	56.50	56.57	56.57	-5.21%	49,590
Jan 28, 2026	57.06	60.11	57.06	59.68	59.68	3.58%	47,114
Jan 27, 2026	57.98	58.00	56.32	57.62	57.62	0.09%	20,998
Jan 23, 2026	57.70	58.79	57.18	57.57	57.57	-2.22%	19,386
Jan 22, 2026	56.82	59.58	56.82	58.88	58.88	3.63%	37,711
Jan 21, 2026	57.01	58.32	56.29	56.82	56.82	-2.00%	59,131
Jan 20, 2026	60.97	60.97	57.58	57.98	57.98	-3.59%	53,880
Jan 19, 2026	60.00	62.25	59.71	60.14	60.14	-0.69%	13,617
Jan 16, 2026	59.01	61.78	59.01	60.56	60.56	1.15%	228,910
Jan 14, 2026	60.05	61.11	59.78	59.87	59.87	-1.55%	79,803
Jan 13, 2026	62.20	63.16	60.46	60.81	60.81	-2.95%	41,618
Jan 12, 2026	62.41	63.48	60.79	62.66	62.66	0.35%	65,225
Jan 9, 2026	64.98	64.98	62.10	62.44	62.44	-1.95%	56,002
Jan 8, 2026	67.10	67.43	63.11	63.68	63.68	-5.21%	80,403
Jan 7, 2026	68.16	68.19	66.80	67.18	67.18	-1.48%	34,477
Jan 6, 2026	69.75	69.75	67.06	68.19	68.19	-0.22%	90,696
Jan 5, 2026	69.81	71.87	67.83	68.34	68.34	-1.78%	137,620
Jan 2, 2026	69.95	70.35	68.25	69.58	69.58	1.43%	49,310
Jan 1, 2026	70.37	70.37	68.00	68.60	68.60	-0.57%	125,583
Dec 31, 2025	68.71	70.05	68.50	68.99	68.99	0.58%	69,217
Dec 30, 2025	69.25	70.47	68.29	68.59	68.59	-2.25%	45,823
Dec 29, 2025	71.66	71.87	69.50	70.17	70.17	-2.02%	132,765
Dec 26, 2025	69.57	73.80	69.57	71.62	71.62	1.60%	409,174
Dec 24, 2025	70.68	72.84	69.51	70.49	70.49	-1.76%	133,591
Dec 23, 2025	72.65	73.30	70.62	71.75	71.75	-2.27%	219,736
Dec 22, 2025	75.64	76.10	72.52	73.42	73.42	-3.50%	886,488
Dec 19, 2025	77.45	80.59	73.17	76.08	76.08	0.46%	5,093,060
Dec 18, 2025	70.51	78.00	70.51	75.73	75.73	7.49%	14,581,930
Dec 17, 2025	62.32	72.58	61.60	70.45	70.45	13.05%	9,393,035
Dec 16, 2025	64.00	65.00	62.00	62.32	62.32	-2.78%	32,664
Dec 15, 2025	61.60	65.05	60.85	64.10	64.10	4.86%	70,503
Dec 12, 2025	59.24	61.97	59.24	61.13	61.13	2.17%	15,930
Dec 11, 2025	58.84	60.84	58.34	59.83	59.83	1.20%	22,136
Dec 10, 2025	58.28	60.98	58.28	59.12	59.12	-1.07%	13,453
Dec 9, 2025	58.45	60.99	57.60	59.76	59.76	1.68%	17,791
Dec 8, 2025	58.99	61.07	58.31	58.77	58.77	-2.42%	10,489
Dec 5, 2025	61.87	61.87	60.06	60.23	60.23	-3.14%	16,223
Dec 4, 2025	60.45	66.25	60.03	62.18	62.18	2.22%	21,783