Roto Pumps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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