Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 305.60
+2.00 (0.66%)
Jun 12, 2026, 4:35 PM GMT
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 308.80 | 310.20 | 304.60 | 305.60 | 305.60 | 0.66% | 1,405,263 |
| Jun 11, 2026 | 297.00 | 304.40 | 297.00 | 303.60 | 303.60 | 0.13% | 2,047,236 |
| Jun 10, 2026 | 306.00 | 306.00 | 300.40 | 303.20 | 303.20 | -0.07% | 1,789,600 |
| Jun 9, 2026 | 309.00 | 309.00 | 303.40 | 303.40 | 303.40 | -1.49% | 2,100,126 |
| Jun 8, 2026 | 302.00 | 308.00 | 301.00 | 308.00 | 308.00 | 0.85% | 1,479,610 |
| Jun 5, 2026 | 306.20 | 308.80 | 305.40 | 305.40 | 305.40 | -0.72% | 1,823,597 |
| Jun 4, 2026 | 309.20 | 309.20 | 304.60 | 307.60 | 307.60 | 0.13% | 1,286,802 |
| Jun 3, 2026 | 304.80 | 307.20 | 303.00 | 307.20 | 307.20 | 0.79% | 2,165,337 |
| Jun 2, 2026 | 307.80 | 309.80 | 303.00 | 304.80 | 304.80 | - | 7,923,492 |
| Jun 1, 2026 | 306.00 | 306.20 | 300.00 | 304.80 | 304.80 | -0.59% | 2,746,933 |
| May 29, 2026 | 308.80 | 309.20 | 306.40 | 306.60 | 306.60 | - | 2,316,394 |
| May 28, 2026 | 308.20 | 311.00 | 306.60 | 306.60 | 306.60 | -1.73% | 1,909,859 |
| May 27, 2026 | 313.00 | 317.80 | 311.40 | 312.00 | 312.00 | 0.06% | 1,458,355 |
| May 26, 2026 | 314.00 | 316.20 | 311.80 | 311.80 | 311.80 | 0.58% | 2,221,811 |
| May 22, 2026 | 305.40 | 310.00 | 305.20 | 310.00 | 310.00 | 1.71% | 2,159,213 |
| May 21, 2026 | 306.60 | 314.00 | 304.00 | 304.80 | 304.80 | -0.46% | 2,589,824 |
| May 20, 2026 | 303.20 | 308.20 | 299.40 | 306.20 | 306.20 | 1.66% | 2,299,155 |
| May 19, 2026 | 305.60 | 311.70 | 301.20 | 301.20 | 301.20 | -0.53% | 3,922,729 |
| May 18, 2026 | 304.40 | 304.40 | 296.00 | 302.80 | 302.80 | 0.93% | 2,145,434 |
| May 15, 2026 | 300.20 | 302.00 | 296.00 | 300.00 | 300.00 | -0.66% | 1,714,213 |
| May 14, 2026 | 301.60 | 302.00 | 295.40 | 302.00 | 302.00 | 1.14% | 3,756,414 |
| May 13, 2026 | 301.40 | 302.70 | 294.40 | 298.60 | 298.60 | -0.20% | 2,492,952 |
| May 12, 2026 | 304.60 | 305.60 | 299.20 | 299.20 | 299.20 | -2.73% | 3,514,920 |
| May 11, 2026 | 311.80 | 311.80 | 305.20 | 307.60 | 307.60 | -1.03% | 2,286,405 |
| May 8, 2026 | 314.00 | 315.80 | 309.60 | 310.80 | 310.80 | -1.40% | 1,992,432 |
| May 7, 2026 | 316.00 | 320.80 | 314.60 | 315.20 | 315.20 | -0.82% | 3,073,784 |
| May 6, 2026 | 310.00 | 323.20 | 309.60 | 317.80 | 317.80 | 2.58% | 3,256,821 |
| May 5, 2026 | 311.60 | 314.20 | 303.20 | 309.80 | 309.80 | -1.96% | 5,864,542 |
| 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 | 306.40 | 308.80 | 308.80 | -0.90% | 6,959,237 |
| 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% | 3,322,976 |
| Apr 23, 2026 | 325.40 | 329.60 | 324.60 | 327.20 | 327.20 | -0.14% | 2,069,181 |
| 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 | 324.31 | -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 | 315.60 | 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 |