Roto Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	65.70	66.00	65.37	65.56	65.56	0.09%	20,091
Aug 20, 2026	66.97	66.97	65.40	65.50	65.50	-0.86%	17,089
Aug 19, 2026	66.00	66.50	65.60	66.07	66.07	-0.30%	12,075
Aug 18, 2026	66.00	66.45	65.48	66.27	66.27	1.04%	11,137
Aug 17, 2026	66.01	66.73	65.27	65.59	65.59	-0.83%	13,239
Aug 14, 2026	66.00	66.86	65.61	66.14	66.14	-0.15%	11,316
Aug 13, 2026	67.05	67.50	65.78	66.24	66.24	-1.41%	23,431
Aug 12, 2026	68.91	68.91	66.73	67.19	67.19	-2.61%	23,215
Aug 11, 2026	66.00	70.07	65.79	68.99	68.99	3.74%	104,596
Aug 10, 2026	68.28	69.65	66.12	66.50	66.50	-1.44%	35,531
Aug 7, 2026	68.63	72.11	67.08	67.47	67.47	-3.21%	114,812
Aug 6, 2026	66.00	70.40	66.00	69.71	69.71	5.56%	123,876
Aug 5, 2026	66.90	67.32	65.95	66.04	66.04	-1.03%	17,732
Aug 4, 2026	67.28	67.91	66.40	66.73	66.73	-1.16%	44,997
Aug 3, 2026	67.73	68.27	67.36	67.51	67.51	-0.13%	19,440
Jul 31, 2026	69.40	69.40	67.25	67.60	67.60	-1.47%	10,708
Jul 30, 2026	69.57	69.89	68.34	68.61	68.61	-0.49%	32,147
Jul 29, 2026	66.04	69.69	66.04	68.95	68.95	4.23%	39,631
Jul 28, 2026	67.81	67.81	65.70	66.15	66.15	-1.52%	7,662
Jul 27, 2026	68.83	68.83	67.07	67.17	67.17	-1.12%	22,193
Jul 24, 2026	65.36	68.44	65.36	67.93	67.93	0.85%	21,057
Jul 23, 2026	68.09	68.14	66.80	67.36	67.36	-1.78%	26,085
Jul 22, 2026	70.05	70.29	67.57	68.58	68.58	-1.99%	41,319
Jul 21, 2026	70.67	70.67	68.06	69.97	69.97	0.76%	63,856
Jul 20, 2026	65.39	70.00	65.00	69.44	69.44	6.77%	102,559
Jul 17, 2026	66.90	66.90	64.63	65.04	65.04	-2.53%	56,259
Jul 16, 2026	67.50	67.64	66.30	66.73	66.73	-1.16%	18,552
Jul 15, 2026	68.91	68.91	67.10	67.51	67.51	-	24,360
Jul 14, 2026	68.90	68.90	67.00	67.51	67.51	-1.03%	15,477
Jul 13, 2026	66.80	68.70	66.80	68.21	68.21	-1.50%	62,618
Jul 10, 2026	70.42	70.42	69.05	69.25	69.25	-	23,030
Jul 9, 2026	68.41	70.03	68.41	69.25	69.25	1.76%	45,011
Jul 8, 2026	71.28	71.31	67.18	68.05	68.05	-6.09%	151,042
Jul 7, 2026	72.32	73.30	70.75	72.46	72.46	-0.45%	78,755
Jul 6, 2026	71.76	74.41	70.46	72.79	72.79	2.18%	232,853
Jul 3, 2026	73.00	73.00	70.58	71.24	71.24	0.18%	94,399
Jul 2, 2026	71.14	72.44	69.75	71.11	71.11	-0.03%	128,932
Jul 1, 2026	72.70	73.59	69.85	71.13	71.13	-1.86%	133,993
Jun 30, 2026	71.49	73.31	70.80	72.48	72.48	1.33%	177,838
Jun 29, 2026	73.38	73.67	70.57	71.53	71.53	-3.65%	387,221
Jun 25, 2026	76.07	78.89	72.43	74.24	74.24	-2.88%	2,680,592
Jun 24, 2026	72.10	78.90	72.10	76.44	76.44	7.94%	3,887,102
Jun 23, 2026	64.75	74.44	64.75	70.82	70.82	8.70%	1,409,148
Jun 22, 2026	65.39	66.90	64.52	65.15	65.15	0.96%	118,193
Jun 19, 2026	64.89	64.89	63.85	64.53	64.53	-0.06%	27,310
Jun 18, 2026	65.00	66.84	64.38	64.57	64.57	0.30%	30,416
Jun 17, 2026	64.10	65.15	64.10	64.38	64.38	-	35,225
Jun 16, 2026	65.00	66.09	64.05	64.38	64.38	-1.59%	35,188
Jun 15, 2026	66.49	69.24	65.07	65.42	65.42	1.46%	198,556
Jun 12, 2026	59.00	68.35	59.00	64.48	64.48	11.04%	487,704