Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 492.60
-0.40 (-0.08%)
Oct 14, 2026, 4:35 PM GMT
Rotork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 492.00 | 492.80 | 491.80 | 492.60 | 492.60 | -0.08% | 1,653,167 |
| Oct 13, 2026 | 491.60 | 493.00 | 491.20 | 493.00 | 493.00 | 0.41% | 1,649,953 |
| Oct 12, 2026 | 492.00 | 492.00 | 491.00 | 491.00 | 491.00 | 0.12% | 696,075 |
| Oct 9, 2026 | 491.40 | 491.40 | 490.40 | 490.40 | 490.40 | -0.12% | 883,882 |
| Oct 8, 2026 | 490.00 | 491.40 | 489.60 | 491.00 | 491.00 | 0.16% | 876,718 |
| Oct 7, 2026 | 490.00 | 490.20 | 488.60 | 490.20 | 490.20 | 0.37% | 892,755 |
| Oct 6, 2026 | 488.60 | 489.00 | 488.40 | 488.40 | 488.40 | -0.04% | 802,435 |
| Oct 5, 2026 | 489.20 | 489.40 | 487.80 | 488.60 | 488.60 | 0.12% | 1,344,147 |
| Oct 2, 2026 | 488.80 | 489.20 | 488.00 | 488.00 | 488.00 | -0.08% | 2,453,865 |
| Oct 1, 2026 | 488.20 | 489.00 | 488.20 | 488.40 | 488.40 | -0.12% | 9,671,054 |
| Sep 30, 2026 | 488.00 | 489.00 | 487.40 | 489.00 | 489.00 | 0.20% | 16,526,703 |
| Sep 29, 2026 | 486.80 | 488.00 | 485.80 | 488.00 | 488.00 | 0.45% | 3,947,623 |
| Sep 28, 2026 | 487.00 | 487.00 | 485.40 | 485.80 | 485.80 | 0.04% | 5,853,515 |
| Sep 25, 2026 | 485.60 | 486.80 | 485.60 | 485.60 | 485.60 | -0.08% | 3,597,693 |
| Sep 24, 2026 | 489.00 | 489.00 | 485.60 | 486.00 | 486.00 | 0.08% | 7,271,501 |
| Sep 23, 2026 | 486.20 | 486.80 | 485.60 | 485.60 | 485.60 | -0.04% | 14,190,787 |
| Sep 22, 2026 | 486.00 | 486.20 | 485.20 | 485.80 | 485.80 | 0.12% | 12,779,646 |
| Sep 21, 2026 | 486.00 | 486.00 | 484.80 | 485.20 | 485.20 | 0.12% | 11,073,042 |
| Sep 18, 2026 | 484.60 | 485.80 | 484.60 | 484.60 | 484.60 | - | 10,989,318 |
| Sep 17, 2026 | 485.00 | 486.00 | 484.40 | 484.60 | 484.60 | -0.16% | 5,894,493 |
| Sep 16, 2026 | 486.60 | 486.60 | 484.20 | 485.40 | 485.40 | 0.25% | 3,232,055 |
| Sep 15, 2026 | 486.60 | 486.60 | 484.10 | 484.20 | 484.20 | - | 3,313,631 |
| Sep 14, 2026 | 484.80 | 484.80 | 484.00 | 484.20 | 484.20 | - | 1,694,922 |
| Sep 11, 2026 | 485.00 | 485.00 | 484.00 | 484.20 | 484.20 | - | 4,500,005 |
| Sep 10, 2026 | 484.40 | 484.60 | 483.80 | 484.20 | 484.20 | -0.04% | 5,106,958 |
| Sep 9, 2026 | 484.00 | 486.60 | 483.80 | 484.40 | 484.40 | 0.08% | 6,057,792 |
| Sep 8, 2026 | 486.80 | 486.80 | 475.00 | 484.00 | 484.00 | -0.04% | 1,188,150 |
| Sep 7, 2026 | 484.20 | 486.10 | 483.60 | 484.20 | 484.20 | - | 9,562,936 |
| Sep 4, 2026 | 485.00 | 485.40 | 484.20 | 484.20 | 484.20 | - | 2,574,830 |
| Sep 3, 2026 | 485.40 | 485.60 | 483.80 | 484.20 | 484.20 | -0.16% | 6,573,686 |
| Sep 2, 2026 | 485.60 | 485.60 | 485.00 | 485.00 | 485.00 | - | 3,327,381 |
| Sep 1, 2026 | 485.00 | 486.00 | 485.00 | 485.00 | 485.00 | - | 2,221,070 |
| Aug 28, 2026 | 486.60 | 486.60 | 485.00 | 485.00 | 485.00 | -0.04% | 4,398,494 |
| Aug 27, 2026 | 486.80 | 486.80 | 485.10 | 485.20 | 485.20 | 0.04% | 4,818,633 |
| Aug 26, 2026 | 485.00 | 487.00 | 485.00 | 485.00 | 485.00 | - | 7,316,695 |
| Aug 25, 2026 | 486.80 | 486.80 | 485.00 | 485.00 | 485.00 | -0.12% | 2,302,158 |
| Aug 24, 2026 | 485.60 | 487.00 | 485.60 | 485.60 | 485.60 | -0.04% | 13,186,648 |
| Aug 21, 2026 | 485.00 | 486.40 | 484.80 | 485.80 | 485.80 | 0.16% | 3,358,147 |
| Aug 20, 2026 | 486.80 | 487.40 | 485.00 | 485.00 | 485.00 | 0.04% | 2,260,115 |
| Aug 19, 2026 | 485.00 | 487.60 | 484.40 | 484.80 | 484.80 | - | 5,770,724 |
| Aug 18, 2026 | 484.00 | 485.60 | 484.00 | 484.80 | 484.80 | - | 4,799,339 |
| Aug 17, 2026 | 486.60 | 486.60 | 484.20 | 484.80 | 484.80 | 0.08% | 4,948,626 |
| Aug 14, 2026 | 483.60 | 487.00 | 483.60 | 484.40 | 484.40 | 0.12% | 12,509,339 |
| Aug 13, 2026 | 484.00 | 484.60 | 483.80 | 483.80 | 483.80 | -0.04% | 4,574,285 |
| Aug 12, 2026 | 486.60 | 487.00 | 483.60 | 487.00 | 484.00 | 0.12% | 3,145,137 |
| Aug 11, 2026 | 486.60 | 487.20 | 486.20 | 486.40 | 483.40 | - | 3,596,257 |
| Aug 10, 2026 | 488.00 | 488.20 | 483.60 | 486.40 | 483.40 | -0.12% | 7,195,948 |
| Aug 7, 2026 | 486.80 | 489.20 | 486.80 | 487.00 | 484.00 | -0.16% | 5,935,113 |
| Aug 6, 2026 | 487.00 | 488.20 | 486.40 | 487.80 | 484.80 | 0.21% | 3,360,499 |
| Aug 5, 2026 | 486.00 | 487.00 | 486.00 | 486.80 | 483.80 | 0.12% | 2,572,007 |