Rotork plc (RTOXF)
OTCMKTS · Delayed Price · Currency is USD
4.988
0.00 (0.00%)
At close: Feb 9, 2026
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | - |
| Feb 9, 2026 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | -3.39% | 2,166 |
| Feb 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 375 |
| Feb 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.43% | 526 |
| Feb 4, 2026 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 13.87% | 3,185 |
| Feb 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -5.70% | 1,439 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.97% | 263 |
| Jan 28, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | -1.36% | 2,970 |
| Jan 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.82% | 3,740 |
| Jan 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.82% | 1,175 |
| Jan 22, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -0.60% | 3,500 |
| Jan 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | 536 |
| Jan 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% | 119 |
| Jan 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 6.74% | 2,060 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 652 |
| Jan 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 101 |
| Jan 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 116 |
| Jan 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.41% | 15,000 |
| Jan 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.29% | 6,000 |
| Dec 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.22% | 2,400 |
| Dec 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.05% | 1,102 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.52% | 1,099 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.37% | 282 |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 652 |
| Nov 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 289 |
| Nov 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.49% | 400 |
| Nov 20, 2025 | 4.47 | 4.47 | 4.30 | 4.30 | 4.30 | -1.24% | 731 |
| Nov 17, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.16% | 1,000 |
| Nov 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,100 |
| Nov 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.00% | 581 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.01% | 106 |
| Nov 4, 2025 | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | -2.09% | 305 |
| Nov 3, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.34% | 202 |
| Oct 31, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -6.81% | 290 |
| Oct 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.27% | 100 |
| Sep 17, 2025 | 4.33 | 4.80 | 4.33 | 4.80 | 4.80 | 3.23% | 3,284 |
| Sep 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 8.14% | 1,155 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 410 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 443 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.70% | 1,368 |
| Aug 29, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -0.33% | 1,700 |
| Aug 26, 2025 | 4.91 | 4.91 | 4.62 | 4.62 | 4.62 | -7.70% | 2,565 |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.76% | 226 |
| Aug 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.06% | 152 |
| Aug 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.59% | 188 |
| Aug 12, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 11.89% | 1,660 |