Skip to main content
Rotork plc (LON:ROR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
316.60
-9.40 (-2.88%)
Apr 28, 2026, 4:35 PM GMT

Rotork Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026322.80326.20316.60316.60316.60-2.88%3,165,999
Apr 27, 2026322.80332.60322.80326.00326.00-0.73%2,254,887
Apr 24, 2026330.60331.40325.00328.40328.400.37%3,322,977
Apr 23, 2026325.40329.60324.60327.20327.20-1.74%2,069,179
Apr 22, 2026338.80340.60332.40333.00327.65-1.48%4,429,907
Apr 21, 2026340.00340.80337.60338.00332.570.18%2,683,747
Apr 20, 2026332.80341.40332.80337.40331.98-1.29%2,920,322
Apr 17, 2026330.40341.80330.40341.80336.313.26%3,195,339
Apr 16, 2026327.20333.00327.20331.00325.681.41%2,810,288
Apr 15, 2026331.40333.90325.80326.40321.16-1.63%2,620,823
Apr 14, 2026334.80335.00331.60331.80326.470.67%3,288,268
Apr 13, 2026331.00331.60326.80329.60324.30-1.85%2,757,168
Apr 10, 2026328.40339.40328.40335.80330.410.54%3,230,499
Apr 9, 2026328.40337.00328.40334.00328.63-0.71%2,565,598
Apr 8, 2026331.00339.20326.40336.40331.005.32%2,681,886
Apr 7, 2026317.00323.80317.00319.40314.27-0.25%1,888,282
Apr 2, 2026315.80321.60313.60320.20315.06-0.12%4,349,305
Apr 1, 2026318.40320.60315.59320.60315.452.56%2,579,716
Mar 31, 2026311.80316.00309.40312.60307.580.64%4,368,353
Mar 30, 2026307.80312.80307.80310.60305.610.13%2,233,310
Mar 27, 2026312.80314.00309.80310.20305.22-0.89%2,311,237
Mar 26, 2026319.00319.20313.00313.00307.97-2.00%2,548,061
Mar 25, 2026311.60319.40311.40319.40314.273.43%2,789,242
Mar 24, 2026308.40310.80306.80308.80303.840.26%2,310,716
Mar 23, 2026298.80313.40297.80308.00303.051.52%2,877,820
Mar 20, 2026304.20306.80301.20303.40298.53-8,847,386
Mar 19, 2026301.00307.20299.80303.40298.53-1.56%2,589,445
Mar 18, 2026308.60316.37306.60308.20303.250.26%4,004,542
Mar 17, 2026303.20311.60303.20307.40302.460.07%2,671,284
Mar 16, 2026315.80317.60307.20307.20302.26-2.35%1,923,987
Mar 13, 2026315.00317.80311.00314.60309.55-1.01%1,471,005
Mar 12, 2026311.60319.20311.60317.80312.691.27%3,436,499
Mar 11, 2026317.40319.80309.80313.80308.76-1.20%3,342,980
Mar 10, 2026335.00337.60317.20317.60312.50-13.41%7,425,488
Mar 9, 2026363.00369.20358.00366.80360.91-1.13%2,132,720
Mar 6, 2026376.00377.20370.80371.00365.040.05%2,016,826
Mar 5, 2026373.00375.00368.80370.80364.84-0.27%2,522,412
Mar 4, 2026381.40381.40364.40371.80365.830.05%4,369,451
Mar 3, 2026380.00382.00369.20371.60365.63-2.98%1,445,961
Mar 2, 2026383.60385.40377.20383.00376.85-0.73%1,573,806
Feb 27, 2026393.60393.60383.40385.80379.600.52%1,674,588
Feb 26, 2026385.00388.80383.60383.80377.63-0.05%979,564
Feb 25, 2026382.80387.20382.80384.00377.83-0.16%1,036,690
Feb 24, 2026384.60388.20384.00384.60378.42-0.10%2,023,752
Feb 23, 2026385.80386.40381.80385.00378.81-0.16%1,785,891
Feb 20, 2026380.40388.40380.40385.60379.401.63%2,469,025
Feb 19, 2026381.80385.60378.40379.40373.30-0.47%808,483
Feb 18, 2026376.60382.60376.60381.20375.080.47%1,546,422
Feb 17, 2026369.60380.60369.60379.40373.300.90%2,372,218
Feb 16, 2026375.00379.80374.00376.00369.960.48%2,664,024
Feb 13, 2026373.80377.40371.60374.20368.19-0.05%3,875,113
Feb 12, 2026374.00379.00372.20374.40368.38-0.53%1,179,297
Feb 11, 2026374.80378.80369.80376.40370.350.64%1,408,635
Feb 10, 2026368.00375.38368.00374.00367.99-0.43%2,461,898
Feb 9, 2026374.80376.60371.20375.60369.570.86%2,689,090
Feb 6, 2026369.20373.20367.80372.40366.42-0.16%1,254,915
Feb 5, 2026368.40373.00367.00373.00367.010.48%2,683,288
Feb 4, 2026369.20374.60362.80371.20365.242.71%2,496,614
Feb 3, 2026359.00363.40357.80361.40355.590.84%2,011,291
Feb 2, 2026354.60358.40350.80358.40352.641.36%3,451,302
Jan 30, 2026353.00355.80351.60353.60347.920.28%2,344,306
Jan 29, 2026352.40356.00350.60352.60346.941.15%2,526,429
Jan 28, 2026352.00356.00348.60348.60343.00-1.36%2,559,015
Jan 27, 2026348.80354.01348.60353.40347.721.14%1,469,194
Jan 26, 2026349.00352.20346.84349.40343.790.75%904,060
Jan 23, 2026348.00350.00344.40346.80341.23-0.46%1,339,949
Jan 22, 2026349.80353.80348.00348.40342.80-0.11%1,688,509
Jan 21, 2026333.60349.80333.60348.80343.202.17%6,197,870
Jan 20, 2026337.00341.80334.20341.40335.920.18%1,494,621
Jan 19, 2026346.40346.40339.40340.80335.32-1.79%1,342,889
Jan 16, 2026349.60349.60342.68347.00341.431.05%8,595,490
Jan 15, 2026335.20343.60335.00343.40337.882.94%1,789,909
Jan 14, 2026328.20336.20328.20333.60328.24-0.42%1,014,614
Jan 13, 2026340.80340.80333.40335.00329.62-1.35%2,228,738
Jan 12, 2026337.60342.40337.60339.60334.14-0.24%1,099,442
Jan 9, 2026337.20341.80336.20340.40334.931.01%1,111,301
Jan 8, 2026337.20337.40331.60337.00331.59-0.53%1,414,504
Jan 7, 2026334.80339.20332.40338.80333.361.56%2,526,947
Jan 6, 2026333.80333.80328.40333.60328.241.71%2,154,095
Jan 5, 2026331.20331.20323.40328.00322.730.80%1,760,287
Jan 2, 2026325.80328.00321.60325.40320.17-1,993,991
Dec 31, 2025327.20327.20324.60325.40320.17-0.79%171,262
Dec 30, 2025327.00328.20324.60328.00322.730.31%625,368
Dec 29, 2025323.20327.40322.00327.00321.751.05%1,687,040
Dec 24, 2025325.00325.80322.60323.60318.40-0.37%317,264
Dec 23, 2025328.80328.80323.80324.80319.58-0.98%1,833,494
Dec 22, 2025327.00328.20325.60328.00322.730.12%3,450,158
Dec 19, 2025322.80328.40322.40327.60322.341.24%3,388,579
Dec 18, 2025320.00325.80320.00323.60318.400.94%2,008,168
Dec 17, 2025325.20327.20320.60320.60315.45-1.41%1,814,412
Dec 16, 2025324.80329.40324.60325.20319.98-0.97%2,336,024
Dec 15, 2025329.80331.80328.00328.40323.120.24%1,080,708
Dec 12, 2025329.20331.60327.40327.60322.34-0.49%4,646,731
Dec 11, 2025325.60329.40325.60329.20323.911.42%1,230,198
Dec 10, 2025324.20327.60324.20324.60319.39-0.25%1,185,802
Dec 9, 2025321.60329.60321.60325.40320.17-0.91%2,328,591
Dec 8, 2025336.20337.80327.20328.40323.12-3.70%2,016,339
Dec 5, 2025344.80345.89341.00341.00335.52-0.76%832,270
Dec 4, 2025339.60344.00339.60343.60338.081.36%1,197,336
Dec 3, 2025339.20340.60336.80339.00333.550.59%1,826,769