Roto Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	61.92	61.92	59.40	59.48	59.48	-2.03%	15,260
May 7, 2026	60.00	61.74	59.97	60.71	60.71	0.95%	37,121
May 6, 2026	59.34	61.74	58.41	60.14	60.14	3.55%	33,142
May 5, 2026	58.27	59.24	57.79	58.08	58.08	-0.60%	28,258
May 4, 2026	58.65	59.28	58.00	58.43	58.43	0.53%	11,325
Apr 30, 2026	59.00	59.00	57.31	58.12	58.12	-1.02%	19,814
Apr 29, 2026	59.95	60.54	58.56	58.72	58.72	-1.87%	11,771
Apr 28, 2026	61.23	61.50	59.52	59.84	59.84	-0.83%	17,189
Apr 27, 2026	59.44	60.74	59.00	60.34	60.34	3.18%	30,342
Apr 24, 2026	59.08	59.74	57.79	58.48	58.48	-1.45%	34,203
Apr 23, 2026	60.42	61.32	59.10	59.34	59.34	-2.13%	38,771
Apr 22, 2026	59.47	60.89	59.00	60.63	60.63	2.29%	38,233
Apr 21, 2026	59.06	60.20	59.06	59.27	59.27	0.36%	32,712
Apr 20, 2026	61.17	61.17	58.14	59.06	59.06	-1.89%	47,704
Apr 17, 2026	58.56	62.27	58.55	60.20	60.20	2.47%	186,808
Apr 16, 2026	58.51	59.52	57.63	58.75	58.75	0.65%	20,607
Apr 15, 2026	57.68	59.00	57.50	58.37	58.37	3.16%	41,881
Apr 13, 2026	54.02	58.28	54.02	56.58	56.58	-0.81%	58,361
Apr 10, 2026	57.28	57.89	56.57	57.04	57.04	1.57%	26,885
Apr 9, 2026	55.68	57.44	55.57	56.16	56.16	0.21%	42,377
Apr 8, 2026	56.00	56.48	54.70	56.04	56.04	4.49%	53,654
Apr 7, 2026	53.00	54.48	52.07	53.63	53.63	0.79%	45,201
Apr 6, 2026	52.97	53.40	51.24	53.21	53.21	1.29%	22,051
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