Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 339.60
-5.20 (-1.51%)
Oct 6, 2025, 4:47 PM BST
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 337.20 | 346.00 | 337.20 | 339.60 | 339.60 | -1.51% | 1,015,649 |
| Oct 3, 2025 | 343.20 | 346.20 | 343.20 | 344.80 | 344.80 | 0.29% | 864,575 |
| 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% | 1,032,943 |
| 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 |
| Sep 23, 2025 | 340.80 | 344.20 | 340.20 | 340.60 | 340.60 | 0.35% | 847,169 |
| Sep 22, 2025 | 338.20 | 341.00 | 336.60 | 339.40 | 339.40 | 0.30% | 1,050,581 |
| Sep 19, 2025 | 350.00 | 350.00 | 336.60 | 338.40 | 338.40 | -1.05% | 2,907,225 |
| Sep 18, 2025 | 339.20 | 342.20 | 337.80 | 342.00 | 342.00 | 1.18% | 2,824,396 |
| Sep 17, 2025 | 343.40 | 343.40 | 336.80 | 338.00 | 338.00 | -0.35% | 1,263,941 |
| Sep 16, 2025 | 343.40 | 344.60 | 339.20 | 339.20 | 339.20 | -1.45% | 1,021,335 |
| Sep 15, 2025 | 341.80 | 346.80 | 341.80 | 344.20 | 344.20 | -0.23% | 1,437,337 |
| Sep 12, 2025 | 355.20 | 355.20 | 345.00 | 345.00 | 345.00 | -0.63% | 814,703 |
| Sep 11, 2025 | 347.00 | 349.40 | 346.00 | 347.20 | 347.20 | 0.52% | 823,709 |
| Sep 10, 2025 | 340.20 | 350.00 | 340.20 | 345.40 | 345.40 | -0.52% | 1,004,096 |
| Sep 9, 2025 | 357.00 | 357.00 | 347.20 | 347.20 | 347.20 | -1.20% | 1,772,053 |
| Sep 8, 2025 | 346.60 | 351.40 | 346.60 | 351.40 | 351.40 | 1.33% | 1,066,405 |
| Sep 5, 2025 | 341.80 | 348.40 | 339.39 | 346.80 | 346.80 | 1.52% | 1,382,957 |
| Sep 4, 2025 | 340.80 | 342.80 | 339.80 | 341.60 | 341.60 | - | 871,219 |
| Sep 3, 2025 | 343.00 | 343.00 | 337.00 | 341.60 | 341.60 | 1.18% | 1,658,391 |
| Sep 2, 2025 | 342.00 | 344.20 | 335.60 | 337.60 | 337.60 | -1.63% | 1,562,151 |
| Sep 1, 2025 | 343.00 | 346.00 | 341.20 | 343.20 | 343.20 | -0.29% | 787,460 |
| Aug 29, 2025 | 348.00 | 348.00 | 343.60 | 344.20 | 344.20 | -0.81% | 1,474,161 |
| Aug 28, 2025 | 345.80 | 348.80 | 344.40 | 347.00 | 347.00 | -0.12% | 1,849,515 |
| Aug 27, 2025 | 346.20 | 349.80 | 345.80 | 347.40 | 347.40 | -0.12% | 829,004 |
| Aug 26, 2025 | 349.80 | 351.20 | 347.20 | 347.80 | 347.80 | -1.19% | 1,630,692 |
| Aug 22, 2025 | 351.40 | 354.31 | 347.00 | 352.00 | 352.00 | 0.92% | 2,193,722 |
| Aug 21, 2025 | 349.00 | 350.97 | 346.80 | 348.80 | 348.80 | 0.11% | 1,661,647 |
| Aug 20, 2025 | 342.00 | 350.13 | 342.00 | 348.40 | 348.40 | 0.52% | 1,520,742 |
| Aug 19, 2025 | 342.20 | 349.15 | 342.20 | 346.60 | 346.60 | 1.46% | 1,110,509 |
| Aug 18, 2025 | 342.80 | 345.00 | 339.00 | 341.60 | 341.60 | - | 4,026,131 |
| Aug 15, 2025 | 352.40 | 352.40 | 340.60 | 341.60 | 341.60 | -0.29% | 1,851,435 |
| Aug 14, 2025 | 340.80 | 346.82 | 340.60 | 342.60 | 342.60 | -1.27% | 1,658,507 |
| Aug 13, 2025 | 349.00 | 350.04 | 346.20 | 347.00 | 344.05 | 0.12% | 2,389,528 |
| Aug 12, 2025 | 344.20 | 348.20 | 341.80 | 346.60 | 343.65 | 1.23% | 1,783,060 |
| Aug 11, 2025 | 338.40 | 344.40 | 337.60 | 342.40 | 339.49 | 1.18% | 1,420,811 |
| Aug 8, 2025 | 341.80 | 341.80 | 335.40 | 338.40 | 335.52 | 0.24% | 1,907,680 |
| Aug 7, 2025 | 335.80 | 339.00 | 334.00 | 337.60 | 334.73 | 1.02% | 1,388,685 |
| Aug 6, 2025 | 340.00 | 340.00 | 331.80 | 334.20 | 331.36 | -1.01% | 2,942,656 |
| Aug 5, 2025 | 325.00 | 337.60 | 315.80 | 337.60 | 334.73 | 6.57% | 2,382,512 |
| Aug 4, 2025 | 319.40 | 319.60 | 315.60 | 316.80 | 314.11 | -0.31% | 1,113,617 |
| Aug 1, 2025 | 323.00 | 324.00 | 317.80 | 317.80 | 315.10 | -2.40% | 1,935,540 |
| Jul 31, 2025 | 328.40 | 329.40 | 324.40 | 325.60 | 322.83 | 0.43% | 2,482,213 |
| Jul 30, 2025 | 324.40 | 326.10 | 322.00 | 324.20 | 321.44 | -0.06% | 928,316 |
| Jul 29, 2025 | 315.40 | 325.20 | 315.40 | 324.40 | 321.64 | 0.62% | 907,804 |
| Jul 28, 2025 | 323.00 | 327.80 | 321.60 | 322.40 | 319.66 | -0.25% | 1,049,030 |