Rotork plc (RTOXF)
OTCMKTS · Delayed Price · Currency is USD
6.40
+0.11 (1.83%)
At close: Aug 11, 2026
RTOXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.83% | 602 |
| Aug 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -4.12% | 1,265 |
| Aug 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 579 |
| Aug 5, 2026 | 6.32 | 6.55 | 6.32 | 6.55 | 6.55 | 8.09% | 2,996 |
| Jul 31, 2026 | 6.31 | 6.31 | 6.06 | 6.06 | 6.06 | -3.81% | 2,038 |
| Jul 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | 2,001 |
| Jul 29, 2026 | 6.27 | 6.55 | 6.27 | 6.55 | 6.55 | 9.17% | 6,282 |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | -7.55% | 21,683 |
| Jul 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 1,600 |
| Jul 16, 2026 | 5.20 | 6.49 | 5.20 | 6.49 | 6.49 | 62.25% | 41,427 |
| Jul 15, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -1.23% | 4,692 |
| Jul 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 12,500 |
| Jul 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.48% | 25,504 |
| Jun 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.22% | 966 |
| Jun 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 1,047 |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 100 |
| Jun 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.58% | 1,213 |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.35% | 445 |
| Jun 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.83% | 321 |
| Jun 8, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 8.92% | 1,000 |
| May 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -13.95% | 365 |
| May 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 14.06% | 12,000 |
| May 21, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -6.91% | 58,480 |
| May 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -11.96% | 550 |
| May 7, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 7.36% | 3,400 |
| May 1, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | -0.35% | 440 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.43% | 1,000 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.73% | 525 |
| Apr 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.30% | 292 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.22% | 504 |
| Mar 30, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 8.13% | 134 |
| Mar 23, 2026 | 3.91 | 3.91 | 3.80 | 3.80 | 3.80 | -9.52% | 339 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 100 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -9.50% | 300 |
| Mar 10, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | -11.64% | 6,000 |
| Mar 2, 2026 | 4.76 | 5.24 | 4.76 | 5.24 | 5.24 | 11.49% | 14,344 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | 325 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.56% | 579 |