Rotork plc (RTOXF)
OTCMKTS · Delayed Price · Currency is USD
4.300
-0.050 (-1.15%)
At close: Jun 25, 2026
RTOXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.26% | 1,000 |
| 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 | -0.01% | 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 | -0.30% | 6,000 |