Rotork plc (FRA:RO41)
Germany flag Germany · Delayed Price · Currency is EUR
3.900
+0.060 (1.56%)
At close: Oct 23, 2025

Rotork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.903.903.903.903.901.56%1,000
Oct 22, 20253.843.843.843.843.84-1,000
Oct 21, 20253.843.843.843.843.841.05%1,000
Oct 20, 20253.803.803.803.803.80-1.04%1,000
Oct 17, 20253.843.843.843.843.84-0.52%1,000
Oct 16, 20253.863.863.863.863.86-1,000
Oct 15, 20253.863.863.863.863.86-1.03%1,000
Oct 14, 20253.903.903.903.903.90-5.80%1,000
Oct 13, 20254.144.144.144.144.144.55%1,000
Oct 10, 20253.963.963.963.963.960.51%1,000
Oct 9, 20253.943.943.943.943.940.51%1,000
Oct 8, 20253.943.943.923.923.92-1,000
Oct 7, 20253.923.923.923.923.92-1.01%1,000
Oct 6, 20253.963.963.963.963.960.51%1,000
Oct 3, 20253.943.943.943.943.941.03%1,000
Oct 2, 20253.903.903.903.903.900.52%1,000
Oct 1, 20253.883.883.883.883.88--
Sep 30, 20253.883.883.883.883.88-2.51%-
Sep 29, 20253.883.983.883.983.982.58%1,000
Sep 26, 20253.883.883.883.883.880.52%-
Sep 25, 20253.863.863.863.863.86-1.03%-
Sep 24, 20253.903.903.903.903.90--
Sep 23, 20253.903.903.903.903.900.52%45
Sep 22, 20253.883.883.883.883.88-1.52%45
Sep 19, 20253.943.943.943.943.941.55%45
Sep 18, 20253.883.883.883.883.88-1.02%45
Sep 17, 20253.923.923.923.923.92-3.45%45
Sep 16, 20253.984.063.984.064.061.50%45
Sep 15, 20254.004.004.004.004.00-0.50%70
Sep 12, 20254.024.024.024.024.020.50%70
Sep 11, 20254.004.004.004.004.00-0.99%70
Sep 10, 20254.044.044.044.044.04-70
Sep 9, 20254.044.044.044.044.041.51%70
Sep 8, 20253.983.983.983.983.981.02%70
Sep 5, 20253.943.943.943.943.940.51%70
Sep 4, 20253.923.923.923.923.921.03%70
Sep 3, 20253.883.883.883.883.88-2.02%70
Sep 2, 20253.963.963.963.963.96-0.50%70
Sep 1, 20253.983.983.983.983.98-1.00%70
Aug 29, 20254.024.024.024.024.02-70
Aug 28, 20254.024.024.024.024.02-70
Aug 27, 20254.024.024.024.024.02-1.47%70
Aug 26, 20254.084.084.084.084.08-70
Aug 25, 20254.084.084.084.084.081.49%70
Aug 22, 20254.024.024.024.024.020.50%70
Aug 21, 20254.004.004.004.004.000.50%70
Aug 20, 20254.024.023.983.983.981.02%70
Aug 19, 20253.943.943.943.943.94-0.51%-
Aug 18, 20253.963.963.963.963.96-1.00%-
Aug 15, 20254.004.004.004.004.00-0.50%-