Rotork plc (RTOXF)
OTCMKTS · Delayed Price · Currency is USD
6.55
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST
RTOXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.42 | 6.55 | 6.42 | 6.55 | 6.55 | - | 30,065 |
| Oct 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.38% | 100 |
| Oct 23, 2026 | 6.70 | 6.70 | 6.10 | 6.10 | 6.10 | -2.40% | 4,759 |
| Oct 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.82% | 1,051 |
| Oct 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | 691 |
| Oct 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.47% | 1,185 |
| Oct 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.50% | 582 |
| Oct 5, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -5.52% | 652 |
| Sep 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -5.37% | 709 |
| Sep 10, 2026 | 6.37 | 6.70 | 6.37 | 6.70 | 6.70 | 1.47% | 54,317 |
| Sep 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.44% | 209 |
| Sep 2, 2026 | 6.07 | 6.32 | 6.07 | 6.32 | 6.32 | -1.45% | 663 |
| Aug 26, 2026 | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | 2.64% | 487 |
| Aug 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.12% | 800 |
| Aug 18, 2026 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | -6.83% | 584 |
| Aug 14, 2026 | 6.44 | 6.70 | 6.09 | 6.70 | 6.70 | 1.65% | 5,091 |
| Aug 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.99% | 613 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.08% | 1,563 |
| 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 |