Rotork plc (LON:ROR)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025348.40351.40348.20350.20350.200.46%873,783
Oct 24, 2025344.00348.60340.40348.60348.601.93%1,222,567
Oct 23, 2025337.20342.80337.20342.00342.001.18%1,093,951
Oct 22, 2025339.40341.60332.40338.00338.000.96%1,467,534
Oct 21, 2025331.80335.20331.80334.80334.800.54%3,288,125
Oct 20, 2025332.80335.20331.20333.00333.000.79%770,902
Oct 17, 2025324.80332.00324.80330.40330.40-1.14%1,748,019
Oct 16, 2025334.80335.80332.60334.20334.200.42%936,321
Oct 15, 2025327.20338.00327.20332.80332.80-0.60%904,207
Oct 14, 2025338.20338.20332.40334.80334.80-1.24%1,468,680
Oct 13, 2025337.60343.40337.60339.00339.00-0.18%934,979
Oct 10, 2025344.00347.70339.60339.60339.60-1.57%1,165,378
Oct 9, 2025342.20345.02340.80345.00345.001.05%1,224,632
Oct 8, 2025349.60349.60339.00341.40341.400.06%1,121,090
Oct 7, 2025342.20344.20340.00341.20341.200.47%835,408
Oct 6, 2025337.20346.00337.20339.60339.60-1.51%1,019,749
Oct 3, 2025343.20346.20343.20344.80344.800.29%864,575
Oct 2, 2025340.60344.20340.60343.80343.801.30%708,176
Oct 1, 2025342.60342.60336.00339.40339.400.12%1,032,943
Sep 30, 2025336.20339.20335.80339.00339.00-0.06%1,736,731
Sep 29, 2025340.20342.00337.00339.20339.200.06%1,213,606
Sep 26, 2025341.20342.20336.40339.00339.00-0.41%732,040
Sep 25, 2025333.40340.40333.40340.40340.401.25%1,507,778
Sep 24, 2025341.00341.00336.20336.20336.20-1.29%1,044,054
Sep 23, 2025340.80344.20340.20340.60340.600.35%847,169
Sep 22, 2025338.20341.00336.60339.40339.400.30%1,050,581
Sep 19, 2025350.00350.00336.60338.40338.40-1.05%2,907,225
Sep 18, 2025339.20342.20337.80342.00342.001.18%2,824,396
Sep 17, 2025343.40343.40336.80338.00338.00-0.35%1,263,941
Sep 16, 2025343.40344.60339.20339.20339.20-1.45%1,021,335
Sep 15, 2025341.80346.80341.80344.20344.20-0.23%1,437,337
Sep 12, 2025355.20355.20345.00345.00345.00-0.63%814,703
Sep 11, 2025347.00349.40346.00347.20347.200.52%823,709
Sep 10, 2025340.20350.00340.20345.40345.40-0.52%1,004,096
Sep 9, 2025357.00357.00347.20347.20347.20-1.20%1,772,053
Sep 8, 2025346.60351.40346.60351.40351.401.33%1,066,405
Sep 5, 2025341.80348.40339.39346.80346.801.52%1,382,957
Sep 4, 2025340.80342.80339.80341.60341.60-871,219
Sep 3, 2025343.00343.00337.00341.60341.601.18%1,658,391
Sep 2, 2025342.00344.20335.60337.60337.60-1.63%1,562,151
Sep 1, 2025343.00346.00341.20343.20343.20-0.29%787,460
Aug 29, 2025348.00348.00343.60344.20344.20-0.81%1,474,161
Aug 28, 2025345.80348.80344.40347.00347.00-0.12%1,849,515
Aug 27, 2025346.20349.80345.80347.40347.40-0.12%829,004
Aug 26, 2025349.80351.20347.20347.80347.80-1.19%1,630,692
Aug 22, 2025351.40354.31347.00352.00352.000.92%2,193,722
Aug 21, 2025349.00350.97346.80348.80348.800.11%1,661,647
Aug 20, 2025342.00350.13342.00348.40348.400.52%1,520,742
Aug 19, 2025342.20349.15342.20346.60346.601.46%1,110,509
Aug 18, 2025342.80345.00339.00341.60341.60-4,026,131