Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 488.00
+2.00 (0.41%)
Jul 24, 2026, 4:35 PM GMT
Rotork Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 486.80 | 489.20 | 486.20 | 488.00 | 488.00 | 0.41% | 8,888,934 |
| Jul 23, 2026 | 485.20 | 487.20 | 485.00 | 486.00 | 486.00 | 0.21% | 7,699,674 |
| Jul 22, 2026 | 485.60 | 486.00 | 485.00 | 485.00 | 485.00 | -0.04% | 5,151,028 |
| Jul 21, 2026 | 485.60 | 485.60 | 484.80 | 485.20 | 485.20 | 0.08% | 9,770,025 |
| Jul 20, 2026 | 485.60 | 487.40 | 484.80 | 484.80 | 484.80 | -0.25% | 15,117,899 |
| Jul 17, 2026 | 485.00 | 486.60 | 483.80 | 486.00 | 486.00 | 0.21% | 21,479,962 |
| Jul 16, 2026 | 484.00 | 486.80 | 480.40 | 485.00 | 485.00 | 66.78% | 64,018,295 |
| Jul 15, 2026 | 289.00 | 292.40 | 287.40 | 290.80 | 290.80 | 0.83% | 943,122 |
| Jul 14, 2026 | 286.40 | 290.00 | 286.40 | 288.40 | 288.40 | -0.62% | 1,787,595 |
| Jul 13, 2026 | 296.20 | 299.00 | 289.60 | 290.20 | 290.20 | -2.16% | 1,479,433 |
| Jul 10, 2026 | 296.80 | 296.80 | 294.00 | 296.60 | 296.60 | 0.41% | 789,774 |
| Jul 9, 2026 | 292.40 | 295.40 | 289.60 | 295.40 | 295.40 | 2.07% | 1,557,448 |
| Jul 8, 2026 | 292.60 | 293.80 | 287.40 | 289.40 | 289.40 | -1.56% | 2,266,062 |
| Jul 7, 2026 | 301.20 | 302.40 | 294.00 | 294.00 | 294.00 | -2.13% | 1,459,265 |
| Jul 6, 2026 | 305.80 | 311.60 | 299.90 | 300.40 | 300.40 | -1.25% | 1,251,247 |
| Jul 3, 2026 | 304.00 | 305.60 | 302.00 | 304.20 | 304.20 | 0.73% | 1,430,666 |
| Jul 2, 2026 | 299.40 | 302.40 | 296.20 | 302.00 | 302.00 | 0.07% | 2,417,003 |
| Jul 1, 2026 | 297.40 | 303.20 | 294.20 | 301.80 | 301.80 | 2.17% | 2,259,759 |
| Jun 30, 2026 | 296.00 | 298.20 | 292.40 | 295.40 | 295.40 | 0.14% | 3,534,085 |
| Jun 29, 2026 | 298.80 | 298.80 | 292.00 | 295.00 | 295.00 | -1.14% | 8,451,095 |
| Jun 26, 2026 | 308.00 | 308.00 | 297.20 | 298.40 | 298.40 | -1.52% | 1,757,502 |
| Jun 25, 2026 | 306.60 | 308.40 | 300.80 | 303.00 | 303.00 | -0.72% | 2,878,360 |
| Jun 24, 2026 | 312.00 | 312.00 | 304.00 | 305.20 | 305.20 | -0.33% | 1,901,787 |
| Jun 23, 2026 | 303.80 | 308.50 | 303.80 | 306.20 | 306.20 | -1.80% | 975,226 |
| Jun 22, 2026 | 313.40 | 314.20 | 308.20 | 311.80 | 311.80 | -0.76% | 3,765,921 |
| Jun 19, 2026 | 307.00 | 317.00 | 307.00 | 314.20 | 314.20 | -0.70% | 4,205,686 |
| Jun 18, 2026 | 310.80 | 316.40 | 310.80 | 316.40 | 316.40 | 1.41% | 2,148,659 |
| Jun 17, 2026 | 314.20 | 314.20 | 309.00 | 312.00 | 312.00 | -0.13% | 1,455,840 |
| Jun 16, 2026 | 314.20 | 315.80 | 311.20 | 312.40 | 312.40 | - | 1,835,137 |
| Jun 15, 2026 | 311.00 | 313.40 | 307.40 | 312.40 | 312.40 | 2.23% | 1,971,049 |
| 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 |