Roto Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.00	53.00	48.55	52.53	52.53	4.70%	51,361
Apr 1, 2026	49.60	52.37	49.00	50.17	50.17	4.52%	61,565
Mar 30, 2026	52.38	52.38	47.53	48.00	48.00	-6.76%	59,655
Mar 27, 2026	53.52	54.32	51.01	51.48	51.48	-5.18%	55,374
Mar 25, 2026	54.00	55.80	53.76	54.29	54.29	0.70%	56,446
Mar 24, 2026	53.00	54.84	53.00	53.91	53.91	1.81%	24,270
Mar 23, 2026	56.92	56.92	52.45	52.95	52.95	-6.27%	25,622
Mar 20, 2026	54.50	57.25	54.50	56.49	56.49	1.45%	17,638
Mar 19, 2026	57.03	57.10	55.50	55.68	55.68	-4.02%	11,238
Mar 18, 2026	56.78	58.99	56.78	58.01	58.01	2.91%	34,064
Mar 17, 2026	56.50	56.70	55.55	56.37	56.37	0.30%	25,452
Mar 16, 2026	56.20	57.21	54.60	56.20	56.20	-1.51%	46,432
Mar 13, 2026	59.06	59.20	56.60	57.06	57.06	-4.92%	26,633
Mar 12, 2026	62.00	63.74	59.70	60.01	60.01	-1.49%	113,432
Mar 11, 2026	57.73	63.95	57.48	60.92	60.92	12.09%	630,567
Mar 10, 2026	52.56	54.87	52.56	54.35	54.35	2.45%	46,448
Mar 9, 2026	53.02	53.46	52.51	53.05	53.05	-3.28%	18,775
Mar 6, 2026	54.88	56.50	54.05	54.85	54.85	-0.56%	15,828
Mar 5, 2026	53.65	55.54	53.65	55.16	55.16	1.04%	18,257
Mar 4, 2026	54.60	55.38	53.96	54.59	54.59	-2.54%	14,385
Mar 2, 2026	53.99	56.48	53.99	56.01	56.01	-1.53%	38,436
Feb 27, 2026	56.90	58.16	56.00	56.88	56.88	-1.80%	35,436
Feb 26, 2026	56.95	58.95	56.95	57.92	57.92	-0.05%	21,092
Feb 25, 2026	59.50	60.40	57.91	57.95	57.95	-3.24%	19,291
Feb 24, 2026	60.03	60.84	58.94	59.89	59.89	-0.37%	154,689
Feb 23, 2026	60.51	61.53	59.22	60.11	60.11	0.99%	26,801
Feb 20, 2026	60.81	61.98	59.00	59.52	59.52	-2.12%	17,342
Feb 19, 2026	63.58	64.30	60.52	60.81	60.81	-4.67%	44,813
Feb 18, 2026	62.15	64.54	62.15	63.79	63.79	0.63%	21,388
Feb 17, 2026	60.71	65.08	60.71	63.39	63.39	2.41%	43,792
Feb 16, 2026	61.29	62.54	61.11	61.90	61.90	-1.95%	42,341
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