Rotork plc (FRA:RO41)
Germany
· Delayed Price · Currency is EUR 3.820
0.00 (0.00%)
At close: Dec 3, 2025
Rotork Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Dec 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Dec 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Dec 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Nov 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Nov 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Nov 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Nov 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Nov 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Nov 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Nov 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Nov 13, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Nov 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -6.44% | - |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.76% | - |
| Nov 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Nov 6, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Nov 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Nov 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Nov 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Oct 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Oct 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Oct 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Oct 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Oct 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Oct 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Oct 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.80% | - |
| Oct 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.55% | - |
| Oct 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 8, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | - | 1,000 |
| Oct 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Oct 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Oct 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Oct 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Sep 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Sep 29, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.58% | 1,000 |
| Sep 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Sep 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Sep 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Sep 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Sep 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Sep 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Sep 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Sep 16, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 1.50% | 45 |
| Sep 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Sep 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Sep 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 9, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Sep 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Sep 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Sep 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Sep 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Sep 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Aug 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Aug 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Aug 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Aug 20, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 1.02% | 70 |
| Aug 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Aug 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Aug 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | 1.01% | - |
| Aug 12, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | 2.05% | - |
| Aug 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | 0.52% | - |
| Aug 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | 1.57% | - |
| Aug 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | -1.04% | - |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 6.04% | - |
| Aug 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -0.55% | - |
| Aug 4, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | -2.66% | - |
| Aug 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | -0.53% | - |
| Jul 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 1.07% | - |
| Jul 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 0.54% | - |
| Jul 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | 0.54% | - |
| Jul 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | - | - |
| Jul 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | -1.07% | - |
| Jul 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 0.54% | - |
| Jul 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | - | - |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | -1.59% | - |
| Jul 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | - | - |
| Jul 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | 2.16% | - |