Rotork plc (LON:ROR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 494.00
+1.00 (0.20%)
Nov 3, 2026, 4:56 PM GMT
Rotork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 494.60 | 494.60 | 493.20 | 494.00 | 494.00 | 0.20% | 513,329 |
| Nov 2, 2026 | 493.40 | 494.00 | 493.00 | 493.00 | 493.00 | -0.20% | 1,879,256 |
| Oct 30, 2026 | 492.60 | 494.00 | 492.40 | 494.00 | 494.00 | 0.24% | 1,254,553 |
| Oct 29, 2026 | 493.80 | 493.80 | 492.60 | 492.80 | 492.80 | - | 1,909,445 |
| Oct 28, 2026 | 492.40 | 493.60 | 492.20 | 492.80 | 492.80 | 0.12% | 1,134,428 |
| Oct 27, 2026 | 494.00 | 494.00 | 492.20 | 492.20 | 492.20 | - | 752,429 |
| Oct 26, 2026 | 492.60 | 493.60 | 492.20 | 492.20 | 492.20 | - | 416,647 |
| Oct 23, 2026 | 493.00 | 493.40 | 491.20 | 492.20 | 492.20 | -0.08% | 1,592,848 |
| Oct 22, 2026 | 492.20 | 493.40 | 492.15 | 492.60 | 492.60 | 0.12% | 607,306 |
| Oct 21, 2026 | 493.00 | 493.00 | 492.00 | 492.00 | 492.00 | -0.08% | 14,843,148 |
| Oct 20, 2026 | 492.60 | 492.80 | 491.00 | 492.40 | 492.40 | 0.04% | 1,222,589 |
| Oct 19, 2026 | 493.00 | 493.80 | 492.20 | 492.20 | 492.20 | -0.16% | 854,237 |
| Oct 16, 2026 | 493.00 | 493.60 | 492.60 | 493.00 | 493.00 | 0.08% | 1,518,887 |
| Oct 15, 2026 | 492.60 | 493.00 | 492.20 | 492.60 | 492.60 | - | 1,094,097 |
| Oct 14, 2026 | 492.00 | 492.80 | 491.60 | 492.60 | 492.60 | -0.08% | 1,653,168 |
| Oct 13, 2026 | 491.60 | 493.00 | 491.00 | 493.00 | 493.00 | 0.41% | 1,649,954 |
| Oct 12, 2026 | 492.00 | 492.00 | 490.80 | 491.00 | 491.00 | 0.12% | 1,396,079 |
| 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 |