Rotork plc (FRA:RO41)
Germany · Delayed Price · Currency is EUR 4.360
0.00 (0.00%)
At close: Feb 20, 2026
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Feb 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Feb 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Feb 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Feb 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Feb 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Feb 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Feb 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Feb 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Feb 3, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 3.92% | 1,000 |
| Feb 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jan 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jan 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jan 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jan 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Jan 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Jan 20, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -3.52% | 50 |
| Jan 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Jan 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Jan 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Jan 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Jan 13, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 401 |
| Jan 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | 100 |
| Jan 9, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 2.04% | 500 |
| Jan 8, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 2.08% | 50 |
| Jan 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Jan 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Jan 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jan 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Dec 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Dec 29, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -3.66% | 130 |
| Dec 23, 2025 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | 2.69% | 3 |
| Dec 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Dec 18, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -0.54% | 405 |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Dec 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Dec 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Dec 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Dec 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |