Rotork plc (FRA:RO41)
Germany · Delayed Price · Currency is EUR 4.020
+0.020 (0.50%)
At close: Aug 22, 2025, 10:00 PM CET
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | 70 |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.50% | 70 |
| Aug 20, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | - | 1.02% | 70 |
| Aug 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -0.51% | - |
| Aug 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.00% | 1 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.50% | 1 |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | 1 |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.01% | 1 |
| Aug 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2.05% | 1 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.52% | 1 |
| Aug 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1.57% | 1 |
| Aug 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -1.04% | 1 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | 6.04% | 1 |
| Aug 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -0.55% | - |
| Aug 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -2.66% | 1 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -0.53% | 1 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1.07% | - |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 0.54% | 1 |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 0.54% | - |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | 1 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.07% | 1 |
| Jul 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 0.54% | - |
| Jul 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 1 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -1.59% | - |
| Jul 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | 1 |
| Jul 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2.16% | 1 |
| Jul 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | 1 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1.09% | 1 |
| Jul 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | -0.54% | 1 |
| Jul 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -1.08% | 1 |
| Jul 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2.20% | 1 |
| Jul 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -1.62% | 1 |
| Jul 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | - | - |
| Jul 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 0.54% | 1 |
| Jul 7, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | - | -2.65% | 1 |
| Jul 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2.16% | 10 |
| Jul 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -0.54% | - |
| Jul 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -0.53% | - |
| Jul 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -1.58% | - |
| Jun 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1.60% | - |
| Jun 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.08% | 10 |
| Jun 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -1.07% | - |
| Jun 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 0.54% | - |
| Jun 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -0.53% | - |
| Jun 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -1.58% | 10 |
| Jun 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -2.06% | 10 |
| Jun 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -0.51% | 10 |
| Jun 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.52% | - |
| Jun 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1.04% | 10 |
| Jun 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1.05% | 10 |