Rotork plc (RTOXF)
OTCMKTS
· Delayed Price · Currency is USD
4.000
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 21, 2025 | 4.33 | 4.33 | 4.00 | 4.00 | 4.00 | 2.17% | 1,293 |
| Apr 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.22% | 232 |
| Apr 14, 2025 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | 10.63% | 4,926 |
| Apr 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 9, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 8, 2025 | 3.18 | 3.46 | 3.18 | 3.46 | 3.46 | -13.49% | 5,185 |
| Apr 7, 2025 | 3.64 | 4.00 | 3.64 | 4.00 | 4.00 | 6.72% | 2,593 |
| Apr 4, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | -4.46% | 5,100 |
| Apr 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Apr 2, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -3.21% | 11,139 |
| Apr 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.71% | 932 |
| Mar 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 10,000 |
| Mar 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 102 |
| Mar 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 14, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 13, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 7, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 6, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 2,000 |
| Mar 5, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.99% | 177 |
| Mar 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 6.16% | 371 |
| Mar 3, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Feb 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -10.17% | 300 |
| Feb 27, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 26, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 21, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 2,399 |
| Feb 20, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Feb 19, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 13.69% | 555 |
| Feb 18, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 5 |
| Feb 14, 2025 | 3.94 | 3.94 | 3.77 | 3.77 | 3.77 | -9.38% | 9,168 |
| Feb 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.07% | 1,038 |
| Feb 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 20 |