Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 353.40
+3.20 (0.91%)
Oct 28, 2025, 11:42 AM BST
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 348.40 | 351.40 | 348.20 | 350.20 | 350.20 | 0.46% | 873,783 |
| Oct 24, 2025 | 344.00 | 348.60 | 340.40 | 348.60 | 348.60 | 1.93% | 1,222,567 |
| Oct 23, 2025 | 337.20 | 342.80 | 337.20 | 342.00 | 342.00 | 1.18% | 1,093,951 |
| 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% | 3,288,125 |
| Oct 20, 2025 | 332.80 | 335.20 | 331.20 | 333.00 | 333.00 | 0.79% | 770,902 |
| Oct 17, 2025 | 324.80 | 332.00 | 324.80 | 330.40 | 330.40 | -1.14% | 1,748,019 |
| 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% | 1,468,680 |
| Oct 13, 2025 | 337.60 | 343.40 | 337.60 | 339.00 | 339.00 | -0.18% | 934,979 |
| Oct 10, 2025 | 344.00 | 347.70 | 339.60 | 339.60 | 339.60 | -1.57% | 1,165,378 |
| Oct 9, 2025 | 342.20 | 345.02 | 340.80 | 345.00 | 345.00 | 1.05% | 1,224,632 |
| Oct 8, 2025 | 349.60 | 349.60 | 339.00 | 341.40 | 341.40 | 0.06% | 1,121,090 |
| 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% | 1,019,749 |
| 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 |