Skip to main content
Rotork plc (LON:ROR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
371.00
+0.20 (0.05%)
At close: Mar 6, 2026

Rotork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026376.00377.20370.80371.00371.000.05%2,016,826
Mar 5, 2026373.00375.00368.80370.80370.80-0.27%2,522,412
Mar 4, 2026381.40381.40364.40371.80371.800.05%4,369,451
Mar 3, 2026380.00380.00369.20371.60371.60-2.98%1,445,961
Mar 2, 2026383.60385.40377.20383.00383.00-0.73%1,573,806
Feb 27, 2026393.60393.60383.40385.80385.800.52%1,674,588
Feb 26, 2026385.00388.80383.60383.80383.80-0.05%979,564
Feb 25, 2026382.80387.20382.80384.00384.00-0.16%1,036,690
Feb 24, 2026384.60388.20384.00384.60384.60-0.10%2,023,752
Feb 23, 2026385.80386.40381.80385.00385.00-0.16%1,785,891
Feb 20, 2026380.40388.40380.40385.60385.601.63%2,469,024
Feb 19, 2026381.80382.40378.40379.40379.40-0.47%808,482
Feb 18, 2026376.60382.60376.60381.20381.200.47%1,546,422
Feb 17, 2026369.60380.60369.60379.40379.400.90%2,372,218
Feb 16, 2026375.00379.80374.00376.00376.000.48%2,664,024
Feb 13, 2026373.80377.40371.60374.20374.20-0.05%3,872,195
Feb 12, 2026374.00379.00372.20374.40374.40-0.53%1,179,297
Feb 11, 2026374.80378.60369.80376.40376.400.64%1,408,634
Feb 10, 2026368.00375.38368.00374.00374.00-0.43%2,460,859
Feb 9, 2026374.80376.60371.20375.60375.600.86%2,689,090
Feb 6, 2026369.20373.20367.80372.40372.40-0.16%1,254,915
Feb 5, 2026368.40373.00367.00373.00373.000.48%2,683,286
Feb 4, 2026369.20374.60362.80371.20371.202.71%2,496,614
Feb 3, 2026359.00363.40358.00361.40361.400.84%1,838,761
Feb 2, 2026354.60358.40350.80358.40358.401.36%3,451,302
Jan 30, 2026353.00355.80351.60353.60353.600.28%2,344,305
Jan 29, 2026352.40356.00350.60352.60352.601.15%2,526,429
Jan 28, 2026352.00356.00348.60348.60348.60-1.36%2,559,014
Jan 27, 2026348.80354.00348.60353.40353.401.14%1,469,095
Jan 26, 2026349.00352.20346.84349.40349.400.75%903,942
Jan 23, 2026348.00350.00344.40346.80346.80-0.46%1,339,949
Jan 22, 2026349.80353.80348.00348.40348.40-0.11%1,688,509
Jan 21, 2026333.60349.80333.60348.80348.802.17%1,280,055
Jan 20, 2026337.00341.80334.20341.40341.400.18%1,494,621
Jan 19, 2026346.40346.40339.40340.80340.80-1.79%1,342,889
Jan 16, 2026349.60349.60342.80347.00347.001.05%8,595,491
Jan 15, 2026335.20343.60335.20343.40343.402.94%1,789,911
Jan 14, 2026328.20336.20328.20333.60333.60-0.42%1,014,614
Jan 13, 2026340.80340.80333.40335.00335.00-1.35%2,228,738
Jan 12, 2026337.60342.40337.60339.60339.60-0.24%1,099,442
Jan 9, 2026337.20341.80336.20340.40340.401.01%1,111,301
Jan 8, 2026337.20337.40331.60337.00337.00-0.53%1,414,504
Jan 7, 2026334.80339.20332.40338.80338.801.56%2,526,947
Jan 6, 2026333.80333.80328.40333.60333.601.71%2,154,095
Jan 5, 2026331.20331.20323.40328.00328.000.80%1,760,287
Jan 2, 2026325.80328.00321.60325.40325.40-1,993,991
Dec 31, 2025327.20327.20324.60325.40325.40-0.79%171,262
Dec 30, 2025327.00328.20324.60328.00328.000.31%625,368
Dec 29, 2025323.20327.40322.00327.00327.001.05%1,687,040
Dec 24, 2025325.00325.80322.80323.60323.60-0.37%317,263
Dec 23, 2025328.80328.80323.80324.80324.80-0.98%1,833,494
Dec 22, 2025327.00328.20325.60328.00328.000.12%3,450,158
Dec 19, 2025322.80328.40322.40327.60327.601.24%3,388,577
Dec 18, 2025320.00325.80320.00323.60323.600.94%2,008,168
Dec 17, 2025325.20327.20320.60320.60320.60-1.41%1,814,412
Dec 16, 2025324.80329.40324.60325.20325.20-0.97%2,336,024
Dec 15, 2025329.80331.80328.00328.40328.400.24%1,080,708
Dec 12, 2025329.20331.60327.40327.60327.60-0.49%4,646,730
Dec 11, 2025325.60329.40325.60329.20329.201.42%1,230,198
Dec 10, 2025324.20327.60324.20324.60324.60-0.25%1,185,802
Dec 9, 2025321.60329.60321.60325.40325.40-0.91%2,328,591
Dec 8, 2025336.20337.80327.20328.40328.40-3.70%2,016,339
Dec 5, 2025344.80345.89341.00341.00341.00-0.76%832,270
Dec 4, 2025339.60344.00339.60343.60343.601.36%1,197,336
Dec 3, 2025339.20340.60336.80339.00339.000.59%1,826,769
Dec 2, 2025342.80342.80334.80337.00337.00-0.41%1,534,294
Dec 1, 2025337.40338.40331.40338.40338.400.53%3,101,964
Nov 28, 2025331.60338.60331.60336.60336.60-0.41%1,482,196
Nov 27, 2025339.20340.20335.60338.00338.000.60%831,363
Nov 26, 2025337.00338.60335.00336.00336.00-0.06%6,497,307
Nov 25, 2025334.20336.60331.40336.20336.201.02%1,444,562
Nov 24, 2025329.00340.00329.00332.80332.80-1.60%3,903,311
Nov 21, 2025342.80342.80331.60338.20338.200.12%2,471,982
Nov 20, 2025340.20345.60337.80337.80337.80-0.71%2,057,646
Nov 19, 2025343.20344.00335.40340.20340.204.04%3,818,201
Nov 18, 2025327.80329.60326.20327.00327.00-1.27%1,955,254
Nov 17, 2025334.20334.80331.20331.20331.20-0.54%819,278
Nov 14, 2025331.60335.40331.20333.00333.00-0.60%942,301
Nov 13, 2025331.40339.40331.00335.00335.001.15%1,373,513
Nov 12, 2025342.00342.00331.20331.20331.20-1.25%1,314,311
Nov 11, 2025333.60336.20331.60335.40335.401.27%768,820
Nov 10, 2025332.20332.60330.00331.20331.200.49%544,471
Nov 7, 2025334.00337.40327.00329.60329.60-1.96%1,560,908
Nov 6, 2025341.80343.60336.20336.20336.20-1.12%506,547
Nov 5, 2025345.80345.80335.80340.00340.000.53%711,395
Nov 4, 2025338.40339.60336.00338.20338.20-1.05%804,319
Nov 3, 2025340.80342.40337.20341.80341.80-0.12%589,572
Oct 31, 2025344.40346.00341.00342.20342.20-1.16%1,596,212
Oct 30, 2025346.00346.80343.20346.20346.200.52%1,131,125
Oct 29, 2025342.00345.80338.00344.40344.40-1.71%1,823,965
Oct 28, 2025349.00354.20349.00350.40350.400.06%2,897,900
Oct 27, 2025348.40351.40348.20350.20350.200.46%962,956
Oct 24, 2025344.00348.60340.40348.60348.601.93%1,222,568
Oct 23, 2025337.20342.80337.20342.00342.001.18%1,093,952
Oct 22, 2025339.40341.60332.40338.00338.000.96%1,467,534
Oct 21, 2025331.80335.20331.80334.80334.800.54%3,288,126
Oct 20, 2025332.80335.20331.20333.00333.000.79%770,903
Oct 17, 2025324.80332.00324.80330.40330.40-1.14%1,748,020
Oct 16, 2025334.80335.80332.60334.20334.200.42%936,321
Oct 15, 2025327.20338.00327.20332.80332.80-0.60%904,207