Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 352.00
+3.20 (0.92%)
Aug 22, 2025, 4:43 PM BST
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 316.20 | 324.80 | 316.20 | 323.20 | 320.45 | 0.06% | 3,016,208 |
| Jul 24, 2025 | 323.40 | 326.55 | 322.60 | 323.00 | 320.25 | -0.06% | 1,290,379 |
| Jul 23, 2025 | 324.80 | 326.60 | 323.20 | 323.20 | 320.45 | 0.44% | 2,315,881 |
| Jul 22, 2025 | 316.40 | 324.00 | 316.40 | 321.80 | 319.06 | -0.43% | 1,144,989 |
| Jul 21, 2025 | 328.00 | 329.20 | 323.00 | 323.20 | 320.45 | -1.22% | 707,872 |
| Jul 18, 2025 | 324.80 | 330.00 | 324.80 | 327.20 | 324.41 | 0.49% | 869,475 |
| Jul 17, 2025 | 325.00 | 328.40 | 322.20 | 325.60 | 322.82 | 1.62% | 1,613,109 |
| Jul 16, 2025 | 319.60 | 324.40 | 319.60 | 320.40 | 317.67 | -0.44% | 1,317,303 |
| Jul 15, 2025 | 318.40 | 324.40 | 318.00 | 321.80 | 319.06 | 1.00% | 1,405,372 |
| Jul 14, 2025 | 310.80 | 319.40 | 310.80 | 318.60 | 315.88 | -0.25% | 917,643 |
| Jul 11, 2025 | 320.00 | 321.80 | 318.00 | 319.40 | 316.68 | -0.87% | 2,119,700 |
| Jul 10, 2025 | 317.60 | 322.22 | 316.60 | 322.20 | 319.45 | 2.03% | 2,539,308 |
| Jul 9, 2025 | 314.20 | 321.20 | 314.20 | 315.80 | 313.11 | -0.82% | 3,699,242 |
| Jul 8, 2025 | 319.00 | 320.40 | 314.20 | 318.40 | 315.68 | -0.38% | 2,048,626 |
| Jul 7, 2025 | 322.80 | 324.20 | 318.40 | 319.60 | 316.87 | -0.87% | 984,971 |
| Jul 4, 2025 | 320.40 | 324.60 | 320.40 | 322.40 | 319.65 | -0.98% | 644,637 |
| Jul 3, 2025 | 327.40 | 327.40 | 320.80 | 325.60 | 322.82 | 1.24% | 1,356,249 |
| Jul 2, 2025 | 326.00 | 326.00 | 317.60 | 321.60 | 318.86 | 0.25% | 1,358,482 |
| Jul 1, 2025 | 321.80 | 322.20 | 317.20 | 320.80 | 318.06 | -0.12% | 1,112,481 |
| Jun 30, 2025 | 326.60 | 326.60 | 320.60 | 321.20 | 318.46 | -0.93% | 1,161,522 |
| Jun 27, 2025 | 319.00 | 325.20 | 318.80 | 324.20 | 321.43 | 1.69% | 1,725,698 |
| Jun 26, 2025 | 314.40 | 319.07 | 314.40 | 318.80 | 316.08 | 1.34% | 1,199,125 |
| Jun 25, 2025 | 313.00 | 319.00 | 313.00 | 314.60 | 311.92 | -1.19% | 1,486,680 |
| Jun 24, 2025 | 318.80 | 324.80 | 317.80 | 318.40 | 315.68 | 0.25% | 1,465,398 |
| Jun 23, 2025 | 319.00 | 321.20 | 315.60 | 317.60 | 314.89 | -0.50% | 2,527,494 |
| Jun 20, 2025 | 327.40 | 327.40 | 319.20 | 319.20 | 316.48 | -1.91% | 2,952,725 |
| Jun 19, 2025 | 329.40 | 330.40 | 325.20 | 325.40 | 322.62 | -1.99% | 1,027,636 |
| Jun 18, 2025 | 331.00 | 334.40 | 330.52 | 332.00 | 329.17 | -0.54% | 1,323,082 |
| Jun 17, 2025 | 335.60 | 337.00 | 333.00 | 333.80 | 330.95 | -0.71% | 2,855,616 |
| Jun 16, 2025 | 327.00 | 336.22 | 327.00 | 336.20 | 333.33 | 2.94% | 7,496,377 |