Rotork Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	317.20	320.60	311.40	316.00	316.00	2.33%	2,296,173
Apr 30, 2026	309.80	312.80	308.00	308.80	308.80	-0.90%	6,959,238
Apr 29, 2026	317.00	319.40	311.00	311.60	311.60	-1.58%	2,961,687
Apr 28, 2026	322.80	326.20	316.60	316.60	316.60	-2.88%	3,165,999
Apr 27, 2026	322.80	332.60	322.80	326.00	326.00	-0.73%	2,254,887
Apr 24, 2026	330.60	331.40	325.00	328.40	328.40	0.37%	3,322,977
Apr 23, 2026	325.40	329.60	324.60	327.20	327.20	-1.74%	2,069,179
Apr 22, 2026	338.80	340.60	332.40	333.00	327.65	-1.48%	4,429,907
Apr 21, 2026	340.00	340.80	337.60	338.00	332.57	0.18%	2,683,747
Apr 20, 2026	332.80	341.40	332.80	337.40	331.98	-1.29%	2,920,322
Apr 17, 2026	330.40	341.80	330.40	341.80	336.31	3.26%	3,195,339
Apr 16, 2026	327.20	333.00	327.20	331.00	325.68	1.41%	2,810,288
Apr 15, 2026	331.40	333.90	325.80	326.40	321.16	-1.63%	2,620,823
Apr 14, 2026	334.80	335.00	331.60	331.80	326.47	0.67%	3,288,268
Apr 13, 2026	331.00	331.60	326.80	329.60	324.30	-1.85%	2,757,168
Apr 10, 2026	328.40	339.40	328.40	335.80	330.41	0.54%	3,230,499
Apr 9, 2026	328.40	337.00	328.40	334.00	328.63	-0.71%	2,565,598
Apr 8, 2026	331.00	339.20	326.40	336.40	331.00	5.32%	2,681,886
Apr 7, 2026	317.00	323.80	317.00	319.40	314.27	-0.25%	1,888,282
Apr 2, 2026	315.80	321.60	313.60	320.20	315.06	-0.12%	4,349,305
Apr 1, 2026	318.40	320.60	315.59	320.60	315.45	2.56%	2,579,716
Mar 31, 2026	311.80	316.00	309.40	312.60	307.58	0.64%	4,368,353
Mar 30, 2026	307.80	312.80	307.80	310.60	305.61	0.13%	2,233,310
Mar 27, 2026	312.80	314.00	309.80	310.20	305.22	-0.89%	2,311,237
Mar 26, 2026	319.00	319.20	313.00	313.00	307.97	-2.00%	2,548,061
Mar 25, 2026	311.60	319.40	311.40	319.40	314.27	3.43%	2,789,242
Mar 24, 2026	308.40	310.80	306.80	308.80	303.84	0.26%	2,310,716
Mar 23, 2026	298.80	313.40	297.80	308.00	303.05	1.52%	2,877,820
Mar 20, 2026	304.20	306.80	301.20	303.40	298.53	-	8,847,386
Mar 19, 2026	301.00	307.20	299.80	303.40	298.53	-1.56%	2,589,445
Mar 18, 2026	308.60	316.37	306.60	308.20	303.25	0.26%	4,004,542
Mar 17, 2026	303.20	311.60	303.20	307.40	302.46	0.07%	2,671,284
Mar 16, 2026	315.80	317.60	307.20	307.20	302.26	-2.35%	1,923,987
Mar 13, 2026	315.00	317.80	311.00	314.60	309.55	-1.01%	1,471,005
Mar 12, 2026	311.60	319.20	311.60	317.80	312.69	1.27%	3,436,499
Mar 11, 2026	317.40	319.80	309.80	313.80	308.76	-1.20%	3,342,980
Mar 10, 2026	335.00	337.60	317.20	317.60	312.50	-13.41%	7,425,488
Mar 9, 2026	363.00	369.20	358.00	366.80	360.91	-1.13%	2,132,720
Mar 6, 2026	376.00	377.20	370.80	371.00	365.04	0.05%	2,016,826
Mar 5, 2026	373.00	375.00	368.80	370.80	364.84	-0.27%	2,522,412
Mar 4, 2026	381.40	381.40	364.40	371.80	365.83	0.05%	4,369,451
Mar 3, 2026	380.00	382.00	369.20	371.60	365.63	-2.98%	1,445,961
Mar 2, 2026	383.60	385.40	377.20	383.00	376.85	-0.73%	1,573,806
Feb 27, 2026	393.60	393.60	383.40	385.80	379.60	0.52%	1,674,588
Feb 26, 2026	385.00	388.80	383.60	383.80	377.63	-0.05%	979,564
Feb 25, 2026	382.80	387.20	382.80	384.00	377.83	-0.16%	1,036,690
Feb 24, 2026	384.60	388.20	384.00	384.60	378.42	-0.10%	2,023,752
Feb 23, 2026	385.80	386.40	381.80	385.00	378.81	-0.16%	1,785,891
Feb 20, 2026	380.40	388.40	380.40	385.60	379.40	1.63%	2,469,025
Feb 19, 2026	381.80	385.60	378.40	379.40	373.30	-0.47%	808,483