Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 486.00
+0.40 (0.08%)
Sep 24, 2026, 4:37 PM GMT
Rotork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 489.00 | 489.00 | 485.60 | 486.00 | 486.00 | 0.08% | 1,831,498 |
| Sep 23, 2026 | 486.20 | 486.80 | 485.60 | 485.60 | 485.60 | -0.04% | 5,525,899 |
| Sep 22, 2026 | 486.00 | 486.20 | 485.40 | 485.80 | 485.80 | 0.12% | 6,179,645 |
| Sep 21, 2026 | 486.00 | 486.00 | 485.00 | 485.20 | 485.20 | 0.12% | 4,595,051 |
| Sep 18, 2026 | 484.60 | 485.20 | 484.60 | 484.60 | 484.60 | - | 10,499,826 |
| Sep 17, 2026 | 485.00 | 486.00 | 484.40 | 484.60 | 484.60 | -0.16% | 5,694,491 |
| Sep 16, 2026 | 486.60 | 486.60 | 484.20 | 485.40 | 485.40 | 0.25% | 3,232,054 |
| Sep 15, 2026 | 486.60 | 486.60 | 484.20 | 484.20 | 484.20 | - | 2,313,630 |
| Sep 14, 2026 | 484.80 | 484.80 | 484.00 | 484.20 | 484.20 | - | 1,694,924 |
| 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% | 4,928,258 |
| 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 |
| Aug 4, 2026 | 486.40 | 487.00 | 483.00 | 486.20 | 483.21 | -0.16% | 26,154,524 |
| Aug 3, 2026 | 486.20 | 488.00 | 485.60 | 487.00 | 484.00 | 0.16% | 4,391,415 |
| Jul 31, 2026 | 486.60 | 486.60 | 485.80 | 486.20 | 483.21 | - | 4,603,948 |
| Jul 30, 2026 | 486.00 | 486.60 | 485.80 | 486.20 | 483.21 | 0.04% | 4,771,562 |
| Jul 29, 2026 | 486.60 | 487.20 | 485.80 | 486.00 | 483.01 | -0.12% | 8,063,545 |
| Jul 28, 2026 | 488.20 | 488.20 | 486.00 | 486.60 | 483.60 | -0.29% | 11,398,302 |
| Jul 27, 2026 | 488.40 | 488.60 | 485.40 | 488.00 | 484.99 | - | 7,668,324 |
| Jul 24, 2026 | 486.80 | 489.20 | 486.20 | 488.00 | 484.99 | 0.41% | 8,888,934 |
| Jul 23, 2026 | 485.20 | 487.20 | 485.00 | 486.00 | 483.01 | 0.21% | 8,242,041 |
| Jul 22, 2026 | 485.60 | 486.00 | 485.00 | 485.00 | 482.01 | -0.04% | 5,151,028 |
| Jul 21, 2026 | 485.60 | 485.60 | 484.80 | 485.20 | 482.21 | 0.08% | 9,770,025 |
| Jul 20, 2026 | 485.60 | 487.40 | 484.80 | 484.80 | 481.81 | -0.25% | 15,117,899 |
| Jul 17, 2026 | 485.00 | 486.60 | 483.80 | 486.00 | 483.01 | 0.21% | 21,479,962 |
| Jul 16, 2026 | 484.00 | 486.80 | 480.40 | 485.00 | 482.01 | 66.78% | 64,018,295 |