Rotork plc (FRA:RO41)
Germany flag Germany · Delayed Price · Currency is EUR
3.880
-0.100 (-2.51%)
Last updated: Sep 30, 2025, 8:03 AM CET

Rotork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253.883.883.883.88--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%-
Sep 22, 20253.883.883.883.883.88-1.52%-
Sep 19, 20253.943.943.943.943.941.55%-
Sep 18, 20253.883.883.883.883.88-1.02%-
Sep 17, 20253.923.923.923.923.92-3.45%-
Sep 16, 20253.984.063.984.064.061.50%45
Sep 15, 20254.004.004.004.004.00-0.50%-
Sep 12, 20254.024.024.024.024.020.50%-
Sep 11, 20254.004.004.004.004.00-0.99%-
Sep 10, 20254.044.044.044.044.04--
Sep 9, 20254.044.044.044.044.041.51%-
Sep 8, 20253.983.983.983.983.981.02%-
Sep 5, 20253.943.943.943.943.940.51%-
Sep 4, 20253.923.923.923.923.921.03%-
Sep 3, 20253.883.883.883.883.88-2.02%-
Sep 2, 20253.963.963.963.963.96-0.50%-
Sep 1, 20253.983.983.983.983.98-1.00%-
Aug 29, 20254.024.024.024.024.02--
Aug 28, 20254.024.024.024.024.02--
Aug 27, 20254.024.024.024.024.02-1.47%-
Aug 26, 20254.084.084.084.084.08--
Aug 25, 20254.084.084.084.084.081.49%-
Aug 22, 20254.024.024.024.024.020.50%-
Aug 21, 20254.004.004.004.004.000.50%-
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%-
Aug 14, 20254.024.024.024.024.02--
Aug 13, 20254.024.024.024.023.991.01%-
Aug 12, 20253.983.983.983.983.952.05%-
Aug 11, 20253.903.903.903.903.870.52%-
Aug 8, 20253.883.883.883.883.851.57%-
Aug 7, 20253.823.823.823.823.79-1.04%-
Aug 6, 20253.863.863.863.863.836.04%-
Aug 5, 20253.643.643.643.643.61-0.55%-
Aug 4, 20253.663.663.663.663.63-2.66%-
Aug 1, 20253.763.763.763.763.73-0.53%-
Jul 31, 20253.783.783.783.783.751.07%-
Jul 30, 20253.743.743.743.743.710.54%-
Jul 29, 20253.723.723.723.723.690.54%-
Jul 28, 20253.703.703.703.703.67--
Jul 25, 20253.703.703.703.703.67-1.07%-
Jul 24, 20253.743.743.743.743.710.54%-
Jul 23, 20253.723.723.723.723.69--