Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 347.20
-1.20 (-0.34%)
Jan 23, 2026, 12:17 PM GMT
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 348.00 | 350.00 | 344.40 | 345.80 | - | -0.75% | 105,431 |
| Jan 22, 2026 | 349.80 | 353.80 | 348.00 | 348.40 | 348.40 | -0.11% | 1,688,509 |
| Jan 21, 2026 | 333.60 | 349.80 | 333.60 | 348.80 | 348.80 | 2.17% | 1,280,055 |
| Jan 20, 2026 | 337.00 | 341.80 | 334.20 | 341.40 | 341.40 | 0.18% | 1,494,621 |
| Jan 19, 2026 | 346.40 | 346.40 | 339.40 | 340.80 | 340.80 | -1.79% | 1,342,889 |
| Jan 16, 2026 | 349.60 | 349.60 | 342.80 | 347.00 | 347.00 | 1.05% | 8,595,491 |
| Jan 15, 2026 | 335.20 | 343.60 | 335.20 | 343.40 | 343.40 | 2.94% | 1,789,911 |
| Jan 14, 2026 | 328.20 | 336.20 | 328.20 | 333.60 | 333.60 | -0.42% | 1,014,614 |
| Jan 13, 2026 | 340.80 | 340.80 | 333.40 | 335.00 | 335.00 | -1.35% | 2,228,738 |
| Jan 12, 2026 | 337.60 | 342.40 | 337.60 | 339.60 | 339.60 | -0.24% | 1,099,442 |
| Jan 9, 2026 | 337.20 | 341.80 | 336.20 | 340.40 | 340.40 | 1.01% | 1,111,301 |
| Jan 8, 2026 | 337.20 | 337.40 | 331.60 | 337.00 | 337.00 | -0.53% | 1,414,504 |
| Jan 7, 2026 | 334.80 | 339.20 | 332.40 | 338.80 | 338.80 | 1.56% | 2,526,947 |
| Jan 6, 2026 | 333.80 | 333.80 | 328.40 | 333.60 | 333.60 | 1.71% | 2,154,095 |
| Jan 5, 2026 | 331.20 | 331.20 | 323.40 | 328.00 | 328.00 | 0.80% | 1,760,287 |
| Jan 2, 2026 | 325.80 | 328.00 | 321.60 | 325.40 | 325.40 | - | 1,993,991 |
| Dec 31, 2025 | 327.20 | 327.20 | 324.60 | 325.40 | 325.40 | -0.79% | 171,262 |
| Dec 30, 2025 | 327.00 | 328.20 | 324.60 | 328.00 | 328.00 | 0.31% | 625,368 |
| Dec 29, 2025 | 323.20 | 327.40 | 322.00 | 327.00 | 327.00 | 1.05% | 1,687,040 |
| Dec 24, 2025 | 325.00 | 325.80 | 322.80 | 323.60 | 323.60 | -0.37% | 317,263 |
| Dec 23, 2025 | 328.80 | 328.80 | 323.80 | 324.80 | 324.80 | -0.98% | 1,833,494 |
| 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 |