Rotork plc (RTOXF)
OTCMKTS · Delayed Price · Currency is USD
4.600
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
RTOXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 7.35% | 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 | -4.42% | 1,000 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.72% | 525 |
| Apr 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.31% | 292 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.21% | 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 | -2.27% | 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 | - | 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 |