Roto Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	61.20	61.20	57.78	58.07	58.07	-3.30%	8,065
Jun 10, 2026	62.00	62.19	59.90	60.05	60.05	-1.91%	12,135
Jun 9, 2026	61.95	62.35	60.62	61.22	61.22	-0.02%	20,990
Jun 8, 2026	62.01	62.50	60.17	61.23	61.23	-1.65%	64,693
Jun 5, 2026	59.50	63.81	58.52	62.26	62.26	5.60%	118,083
Jun 4, 2026	56.89	60.20	56.89	58.96	58.96	1.95%	65,794
Jun 3, 2026	56.49	58.09	55.56	57.83	57.83	3.36%	27,889
Jun 2, 2026	55.80	56.50	55.05	55.95	55.95	0.27%	36,917
Jun 1, 2026	57.44	57.44	55.35	55.80	55.80	-0.64%	39,665
May 29, 2026	56.50	59.50	54.57	56.16	56.16	-1.99%	60,346
May 27, 2026	57.66	57.66	56.72	57.30	57.30	0.02%	19,567
May 26, 2026	57.68	58.18	57.03	57.29	57.29	-0.40%	34,408
May 25, 2026	59.30	59.30	57.00	57.52	57.52	-1.08%	11,707
May 22, 2026	57.35	58.98	56.75	58.15	58.15	1.70%	21,341
May 21, 2026	56.82	57.97	56.82	57.18	57.18	0.86%	8,482
May 20, 2026	57.63	57.63	56.50	56.69	56.69	-0.53%	7,907
May 19, 2026	56.52	58.07	56.52	56.99	56.99	0.21%	15,796
May 18, 2026	57.10	57.39	55.72	56.87	56.87	-0.91%	15,804
May 15, 2026	58.22	58.55	57.25	57.39	57.39	-1.43%	9,126
May 14, 2026	57.22	59.16	57.00	58.22	58.22	0.71%	11,190
May 13, 2026	56.17	59.64	55.76	57.81	57.81	2.92%	25,260
May 12, 2026	57.50	57.97	55.41	56.17	56.17	-3.02%	56,280
May 11, 2026	59.48	59.48	57.29	57.92	57.92	-2.62%	92,475