Roto Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	62.19	62.20	60.51	60.83	60.83	-2.23%	12,939
Dec 2, 2025	64.44	64.44	62.00	62.22	62.22	-2.03%	13,606
Dec 1, 2025	62.94	64.62	62.55	63.51	63.51	2.70%	17,949
Nov 28, 2025	62.90	62.90	61.38	61.84	61.84	-1.07%	9,239
Nov 27, 2025	61.99	62.87	61.34	62.51	62.51	1.43%	30,455
Nov 26, 2025	59.40	62.00	59.32	61.63	61.63	3.86%	51,881
Nov 25, 2025	55.90	60.47	55.90	59.34	59.34	4.44%	33,715
Nov 24, 2025	58.50	59.24	56.52	56.82	56.82	-2.62%	18,229
Nov 21, 2025	58.50	58.94	57.20	58.35	58.35	-0.17%	22,432
Nov 20, 2025	57.82	59.04	57.77	58.45	58.45	1.09%	33,584
Nov 19, 2025	59.00	59.89	57.20	57.82	57.82	-4.02%	47,830
Nov 18, 2025	61.99	64.00	58.02	60.24	60.24	-2.93%	163,101
Nov 17, 2025	62.90	62.94	61.80	62.06	62.06	-0.77%	37,491
Nov 14, 2025	61.26	64.96	61.26	62.54	62.54	-3.25%	35,082
Nov 13, 2025	63.30	66.00	62.15	64.64	64.64	-1.12%	44,671
Nov 12, 2025	65.98	65.98	64.57	65.37	65.37	0.88%	15,602