Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 337.00
-1.40 (-0.41%)
At close: Dec 2, 2025
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 338.20 | 338.20 | 332.40 | 334.80 | 334.80 | -1.24% | 1,468,681 |
| Oct 13, 2025 | 337.60 | 343.40 | 337.60 | 339.00 | 339.00 | -0.18% | 933,979 |
| Oct 10, 2025 | 344.00 | 347.70 | 339.60 | 339.60 | 339.60 | -1.57% | 1,165,377 |
| Oct 9, 2025 | 342.20 | 345.02 | 340.80 | 345.00 | 345.00 | 1.05% | 1,224,633 |
| Oct 8, 2025 | 349.60 | 349.60 | 339.00 | 341.40 | 341.40 | 0.06% | 1,121,091 |
| Oct 7, 2025 | 342.20 | 344.20 | 340.00 | 341.20 | 341.20 | 0.47% | 835,408 |
| Oct 6, 2025 | 337.20 | 346.00 | 337.20 | 339.60 | 339.60 | -1.51% | 1,019,750 |
| Oct 3, 2025 | 343.20 | 346.20 | 343.20 | 344.80 | 344.80 | 0.29% | 864,576 |
| Oct 2, 2025 | 340.60 | 344.20 | 340.60 | 343.80 | 343.80 | 1.30% | 708,176 |
| Oct 1, 2025 | 342.60 | 342.60 | 336.00 | 339.40 | 339.40 | 0.12% | 1,032,942 |
| Sep 30, 2025 | 336.20 | 339.20 | 335.80 | 339.00 | 339.00 | -0.06% | 1,736,731 |
| Sep 29, 2025 | 340.20 | 342.00 | 337.00 | 339.20 | 339.20 | 0.06% | 1,213,606 |
| Sep 26, 2025 | 341.20 | 342.20 | 336.40 | 339.00 | 339.00 | -0.41% | 732,040 |
| Sep 25, 2025 | 333.40 | 340.40 | 333.40 | 340.40 | 340.40 | 1.25% | 1,507,778 |
| Sep 24, 2025 | 341.00 | 341.00 | 336.20 | 336.20 | 336.20 | -1.29% | 1,044,054 |