Rotork plc (RTOXF)
OTCMKTS · Delayed Price · Currency is USD
4.220
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jul 30, 2025 | 4.03 | 4.22 | 3.84 | 4.22 | 4.22 | 11.05% | 1,767 |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,648 |
| Jul 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | 360 |
| Jul 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 9, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jul 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -9.20% | 523 |
| Jun 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 524 |
| Jun 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 23, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1 |
| Jun 20, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 18 |
| Jun 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 3 |
| Jun 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jun 4, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.69% | 15,404 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| May 27, 2025 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -0.12% | 40,516 |
| May 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.22% | 4,052 |
| May 22, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| May 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.12% | 260 |
| May 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |