Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 314.20
+5.40 (1.75%)
Mar 25, 2026, 8:04 AM GMT
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 308.40 | 310.80 | 306.80 | 308.80 | 308.80 | 0.26% | 2,310,716 |
| Mar 23, 2026 | 298.80 | 313.40 | 297.80 | 308.00 | 308.00 | 1.52% | 2,877,814 |
| Mar 20, 2026 | 304.20 | 306.80 | 301.20 | 303.40 | 303.40 | - | 6,485,758 |
| Mar 19, 2026 | 301.00 | 307.20 | 299.80 | 303.40 | 303.40 | -1.56% | 2,589,445 |
| Mar 18, 2026 | 308.60 | 316.20 | 306.60 | 308.20 | 308.20 | 0.26% | 4,004,540 |
| Mar 17, 2026 | 303.20 | 311.60 | 303.20 | 307.40 | 307.40 | 0.07% | 2,671,284 |
| Mar 16, 2026 | 315.80 | 317.60 | 307.20 | 307.20 | 307.20 | -2.35% | 1,923,987 |
| Mar 13, 2026 | 315.00 | 317.80 | 311.00 | 314.60 | 314.60 | -1.01% | 1,471,005 |
| Mar 12, 2026 | 311.60 | 319.20 | 311.60 | 317.80 | 317.80 | 1.27% | 3,436,499 |
| Mar 11, 2026 | 317.40 | 319.80 | 309.80 | 313.80 | 313.80 | -1.20% | 3,342,980 |
| Mar 10, 2026 | 335.00 | 337.60 | 317.20 | 317.60 | 317.60 | -13.41% | 7,425,488 |
| Mar 9, 2026 | 363.00 | 369.20 | 358.00 | 366.80 | 366.80 | -1.13% | 2,132,720 |
| Mar 6, 2026 | 376.00 | 377.20 | 370.80 | 371.00 | 371.00 | 0.05% | 2,016,826 |
| Mar 5, 2026 | 373.00 | 375.00 | 368.80 | 370.80 | 370.80 | -0.27% | 2,522,412 |
| Mar 4, 2026 | 381.40 | 381.40 | 364.40 | 371.80 | 371.80 | 0.05% | 4,369,451 |
| Mar 3, 2026 | 380.00 | 380.00 | 369.20 | 371.60 | 371.60 | -2.98% | 1,445,961 |
| Mar 2, 2026 | 383.60 | 385.40 | 377.20 | 383.00 | 383.00 | -0.73% | 1,573,806 |
| Feb 27, 2026 | 393.60 | 393.60 | 383.40 | 385.80 | 385.80 | 0.52% | 1,674,588 |
| Feb 26, 2026 | 385.00 | 388.80 | 383.60 | 383.80 | 383.80 | -0.05% | 979,564 |
| Feb 25, 2026 | 382.80 | 387.20 | 382.80 | 384.00 | 384.00 | -0.16% | 1,036,690 |
| Feb 24, 2026 | 384.60 | 388.20 | 384.00 | 384.60 | 384.60 | -0.10% | 2,023,752 |
| Feb 23, 2026 | 385.80 | 386.40 | 381.80 | 385.00 | 385.00 | -0.16% | 1,785,891 |
| Feb 20, 2026 | 380.40 | 388.40 | 380.40 | 385.60 | 385.60 | 1.63% | 2,469,024 |
| Feb 19, 2026 | 381.80 | 382.40 | 378.40 | 379.40 | 379.40 | -0.47% | 808,482 |
| Feb 18, 2026 | 376.60 | 382.60 | 376.60 | 381.20 | 381.20 | 0.47% | 1,546,422 |
| Feb 17, 2026 | 369.60 | 380.60 | 369.60 | 379.40 | 379.40 | 0.90% | 2,372,218 |
| Feb 16, 2026 | 375.00 | 379.80 | 374.00 | 376.00 | 376.00 | 0.48% | 2,664,024 |
| Feb 13, 2026 | 373.80 | 377.40 | 371.60 | 374.20 | 374.20 | -0.05% | 3,872,195 |
| Feb 12, 2026 | 374.00 | 379.00 | 372.20 | 374.40 | 374.40 | -0.53% | 1,179,297 |
| Feb 11, 2026 | 374.80 | 378.60 | 369.80 | 376.40 | 376.40 | 0.64% | 1,408,634 |
| Feb 10, 2026 | 368.00 | 375.38 | 368.00 | 374.00 | 374.00 | -0.43% | 2,460,859 |
| Feb 9, 2026 | 374.80 | 376.60 | 371.20 | 375.60 | 375.60 | 0.86% | 2,689,090 |
| Feb 6, 2026 | 369.20 | 373.20 | 367.80 | 372.40 | 372.40 | -0.16% | 1,254,915 |
| Feb 5, 2026 | 368.40 | 373.00 | 367.00 | 373.00 | 373.00 | 0.48% | 2,683,286 |
| Feb 4, 2026 | 369.20 | 374.60 | 362.80 | 371.20 | 371.20 | 2.71% | 2,496,614 |
| Feb 3, 2026 | 359.00 | 363.40 | 358.00 | 361.40 | 361.40 | 0.84% | 1,838,761 |
| Feb 2, 2026 | 354.60 | 358.40 | 350.80 | 358.40 | 358.40 | 1.36% | 3,451,302 |
| Jan 30, 2026 | 353.00 | 355.80 | 351.60 | 353.60 | 353.60 | 0.28% | 2,344,305 |
| Jan 29, 2026 | 352.40 | 356.00 | 350.60 | 352.60 | 352.60 | 1.15% | 2,526,429 |
| Jan 28, 2026 | 352.00 | 356.00 | 348.60 | 348.60 | 348.60 | -1.36% | 2,559,014 |
| Jan 27, 2026 | 348.80 | 354.00 | 348.60 | 353.40 | 353.40 | 1.14% | 1,469,095 |
| Jan 26, 2026 | 349.00 | 352.20 | 346.84 | 349.40 | 349.40 | 0.75% | 903,942 |
| Jan 23, 2026 | 348.00 | 350.00 | 344.40 | 346.80 | 346.80 | -0.46% | 1,339,949 |
| 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 |