Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 371.80
+0.20 (0.05%)
At close: Mar 4, 2026
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |