Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 323.80
-1.00 (-0.31%)
Dec 24, 2025, 11:34 AM BST
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 328.80 | 328.80 | 323.80 | 325.40 | - | -0.79% | 119,698 |
| Dec 22, 2025 | 327.00 | 328.20 | 325.60 | 328.00 | 328.00 | 0.12% | 3,450,158 |
| Dec 19, 2025 | 322.80 | 328.40 | 322.40 | 327.60 | 327.60 | 1.24% | 3,388,577 |
| Dec 18, 2025 | 320.00 | 325.80 | 320.00 | 323.60 | 323.60 | 0.94% | 2,008,168 |
| Dec 17, 2025 | 325.20 | 327.20 | 320.60 | 320.60 | 320.60 | -1.41% | 1,814,412 |
| Dec 16, 2025 | 324.80 | 329.40 | 324.60 | 325.20 | 325.20 | -0.97% | 2,336,024 |
| Dec 15, 2025 | 329.80 | 331.80 | 328.00 | 328.40 | 328.40 | 0.24% | 1,080,708 |
| Dec 12, 2025 | 329.20 | 331.60 | 327.40 | 327.60 | 327.60 | -0.49% | 4,646,730 |
| Dec 11, 2025 | 325.60 | 329.40 | 325.60 | 329.20 | 329.20 | 1.42% | 1,230,198 |
| Dec 10, 2025 | 324.20 | 327.60 | 324.20 | 324.60 | 324.60 | -0.25% | 1,185,802 |
| Dec 9, 2025 | 321.60 | 329.60 | 321.60 | 325.40 | 325.40 | -0.91% | 2,328,591 |
| Dec 8, 2025 | 336.20 | 337.80 | 327.20 | 328.40 | 328.40 | -3.70% | 2,016,339 |
| Dec 5, 2025 | 344.80 | 345.89 | 341.00 | 341.00 | 341.00 | -0.76% | 832,270 |
| Dec 4, 2025 | 339.60 | 344.00 | 339.60 | 343.60 | 343.60 | 1.36% | 1,197,336 |
| Dec 3, 2025 | 339.20 | 340.60 | 336.80 | 339.00 | 339.00 | 0.59% | 1,826,769 |
| Dec 2, 2025 | 342.80 | 342.80 | 334.80 | 337.00 | 337.00 | -0.41% | 1,534,294 |
| Dec 1, 2025 | 337.40 | 338.40 | 331.40 | 338.40 | 338.40 | 0.53% | 3,101,964 |
| Nov 28, 2025 | 331.60 | 338.60 | 331.60 | 336.60 | 336.60 | -0.41% | 1,482,196 |
| Nov 27, 2025 | 339.20 | 340.20 | 335.60 | 338.00 | 338.00 | 0.60% | 831,363 |
| Nov 26, 2025 | 337.00 | 338.60 | 335.00 | 336.00 | 336.00 | -0.06% | 6,497,307 |
| Nov 25, 2025 | 334.20 | 336.60 | 331.40 | 336.20 | 336.20 | 1.02% | 1,444,562 |
| Nov 24, 2025 | 329.00 | 340.00 | 329.00 | 332.80 | 332.80 | -1.60% | 3,903,311 |
| Nov 21, 2025 | 342.80 | 342.80 | 331.60 | 338.20 | 338.20 | 0.12% | 2,471,982 |
| Nov 20, 2025 | 340.20 | 345.60 | 337.80 | 337.80 | 337.80 | -0.71% | 2,057,646 |
| Nov 19, 2025 | 343.20 | 344.00 | 335.40 | 340.20 | 340.20 | 4.04% | 3,818,201 |
| Nov 18, 2025 | 327.80 | 329.60 | 326.20 | 327.00 | 327.00 | -1.27% | 1,955,254 |
| Nov 17, 2025 | 334.20 | 334.80 | 331.20 | 331.20 | 331.20 | -0.54% | 819,278 |
| Nov 14, 2025 | 331.60 | 335.40 | 331.20 | 333.00 | 333.00 | -0.60% | 942,301 |
| Nov 13, 2025 | 331.40 | 339.40 | 331.00 | 335.00 | 335.00 | 1.15% | 1,373,513 |
| Nov 12, 2025 | 342.00 | 342.00 | 331.20 | 331.20 | 331.20 | -1.25% | 1,314,311 |
| Nov 11, 2025 | 333.60 | 336.20 | 331.60 | 335.40 | 335.40 | 1.27% | 768,820 |
| Nov 10, 2025 | 332.20 | 332.60 | 330.00 | 331.20 | 331.20 | 0.49% | 544,471 |
| Nov 7, 2025 | 334.00 | 337.40 | 327.00 | 329.60 | 329.60 | -1.96% | 1,560,908 |
| Nov 6, 2025 | 341.80 | 343.60 | 336.20 | 336.20 | 336.20 | -1.12% | 506,547 |
| Nov 5, 2025 | 345.80 | 345.80 | 335.80 | 340.00 | 340.00 | 0.53% | 711,395 |
| Nov 4, 2025 | 338.40 | 339.60 | 336.00 | 338.20 | 338.20 | -1.05% | 804,319 |
| Nov 3, 2025 | 340.80 | 342.40 | 337.20 | 341.80 | 341.80 | -0.12% | 589,572 |
| Oct 31, 2025 | 344.40 | 346.00 | 341.00 | 342.20 | 342.20 | -1.16% | 1,596,212 |
| Oct 30, 2025 | 346.00 | 346.80 | 343.20 | 346.20 | 346.20 | 0.52% | 1,131,125 |
| Oct 29, 2025 | 342.00 | 345.80 | 338.00 | 344.40 | 344.40 | -1.71% | 1,823,965 |
| Oct 28, 2025 | 349.00 | 354.20 | 349.00 | 350.40 | 350.40 | 0.06% | 2,897,900 |
| Oct 27, 2025 | 348.40 | 351.40 | 348.20 | 350.20 | 350.20 | 0.46% | 962,956 |
| Oct 24, 2025 | 344.00 | 348.60 | 340.40 | 348.60 | 348.60 | 1.93% | 1,222,568 |
| Oct 23, 2025 | 337.20 | 342.80 | 337.20 | 342.00 | 342.00 | 1.18% | 1,093,952 |
| Oct 22, 2025 | 339.40 | 341.60 | 332.40 | 338.00 | 338.00 | 0.96% | 1,467,534 |
| Oct 21, 2025 | 331.80 | 335.20 | 331.80 | 334.80 | 334.80 | 0.54% | 3,288,126 |
| Oct 20, 2025 | 332.80 | 335.20 | 331.20 | 333.00 | 333.00 | 0.79% | 770,903 |
| Oct 17, 2025 | 324.80 | 332.00 | 324.80 | 330.40 | 330.40 | -1.14% | 1,748,020 |
| Oct 16, 2025 | 334.80 | 335.80 | 332.60 | 334.20 | 334.20 | 0.42% | 936,321 |
| Oct 15, 2025 | 327.20 | 338.00 | 327.20 | 332.80 | 332.80 | -0.60% | 904,207 |