Rotork plc (FRA:RO41)
Germany · Delayed Price · Currency is EUR 3.760
-0.020 (-0.53%)
Last updated: Aug 1, 2025
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | 10 |
| Jun 12, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | - | -1.55% | 10 |
| Jun 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -0.52% | 20 |
| Jun 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 2.11% | 20 |
| Jun 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jun 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -0.52% | 20 |
| Jun 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.53% | - |
| Jun 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3.26% | - |
| Jun 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -1.60% | 20 |
| Jun 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -2.60% | - |
| May 30, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | - | 2.67% | 20 |
| May 29, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1.08% | 1,000 |
| May 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1.09% | - |
| May 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 0.55% | - |
| May 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -1.09% | 1,000 |