Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 484.40
+0.60 (0.12%)
Aug 14, 2026, 4:36 PM GMT
Rotork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 483.60 | 485.00 | 483.60 | 484.40 | 484.40 | 0.12% | 3,057,699 |
| 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 | 483.59 | 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 | 483.20 | -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 | 483.20 | - | 4,603,948 |
| Jul 30, 2026 | 486.00 | 486.60 | 485.80 | 486.20 | 483.20 | 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 |
| Jul 15, 2026 | 289.00 | 292.40 | 287.40 | 290.80 | 289.01 | 0.83% | 943,122 |
| Jul 14, 2026 | 286.40 | 290.00 | 286.40 | 288.40 | 286.62 | -0.62% | 1,787,595 |
| Jul 13, 2026 | 296.20 | 299.00 | 289.60 | 290.20 | 288.41 | -2.16% | 1,479,433 |
| Jul 10, 2026 | 296.80 | 296.80 | 294.00 | 296.60 | 294.77 | 0.41% | 789,774 |
| Jul 9, 2026 | 292.40 | 295.40 | 289.60 | 295.40 | 293.58 | 2.07% | 1,557,448 |
| Jul 8, 2026 | 292.60 | 293.80 | 287.40 | 289.40 | 287.62 | -1.56% | 2,266,062 |
| Jul 7, 2026 | 301.20 | 302.40 | 294.00 | 294.00 | 292.19 | -2.13% | 1,459,265 |
| Jul 6, 2026 | 305.80 | 311.60 | 299.90 | 300.40 | 298.55 | -1.25% | 1,251,247 |
| Jul 3, 2026 | 304.00 | 305.60 | 302.00 | 304.20 | 302.33 | 0.73% | 1,430,666 |
| Jul 2, 2026 | 299.40 | 302.40 | 296.20 | 302.00 | 300.14 | 0.07% | 2,417,003 |
| Jul 1, 2026 | 297.40 | 303.20 | 294.20 | 301.80 | 299.94 | 2.17% | 2,259,759 |
| Jun 30, 2026 | 296.00 | 298.20 | 292.40 | 295.40 | 293.58 | 0.14% | 3,534,085 |
| Jun 29, 2026 | 298.80 | 298.80 | 292.00 | 295.00 | 293.18 | -1.14% | 8,451,095 |
| Jun 26, 2026 | 308.00 | 308.00 | 297.20 | 298.40 | 296.56 | -1.52% | 1,757,502 |
| Jun 25, 2026 | 306.60 | 308.40 | 300.80 | 303.00 | 301.13 | -0.72% | 2,878,360 |
| Jun 24, 2026 | 312.00 | 312.00 | 304.00 | 305.20 | 303.32 | -0.33% | 1,901,787 |
| Jun 23, 2026 | 303.80 | 308.49 | 303.80 | 306.20 | 304.31 | -1.80% | 975,226 |
| Jun 22, 2026 | 313.40 | 314.20 | 308.20 | 311.80 | 309.88 | -0.76% | 3,765,921 |
| Jun 19, 2026 | 307.00 | 317.00 | 307.00 | 314.20 | 312.26 | -0.70% | 4,205,686 |
| Jun 18, 2026 | 310.80 | 316.40 | 310.80 | 316.40 | 314.45 | 1.41% | 2,148,659 |
| Jun 17, 2026 | 314.20 | 314.20 | 309.00 | 312.00 | 310.08 | -0.13% | 1,455,840 |
| Jun 16, 2026 | 314.20 | 315.80 | 311.20 | 312.40 | 310.48 | - | 1,835,137 |
| Jun 15, 2026 | 311.00 | 313.40 | 307.40 | 312.40 | 310.48 | 2.23% | 1,971,049 |
| Jun 12, 2026 | 308.80 | 310.20 | 304.60 | 305.60 | 303.72 | 0.66% | 1,405,263 |
| Jun 11, 2026 | 297.00 | 304.40 | 297.00 | 303.60 | 301.73 | 0.13% | 2,047,236 |
| Jun 10, 2026 | 306.00 | 306.00 | 300.40 | 303.20 | 301.33 | -0.07% | 1,789,600 |
| Jun 9, 2026 | 309.00 | 309.00 | 303.40 | 303.40 | 301.53 | -1.49% | 2,100,126 |
| Jun 8, 2026 | 302.00 | 308.00 | 301.00 | 308.00 | 306.10 | 0.85% | 1,479,610 |