Rotork (ROR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rotork

Date Open High Low Close* Volume
21/11/2024 315.00p 320.20p 313.20p 318.80p 4761972
20/11/2024 320.80p 331.80p 314.60p 314.60p 8497788
19/11/2024 318.20p 319.80p 314.40p 317.80p 229650
18/11/2024 316.80p 319.00p 315.20p 317.80p 1426603
15/11/2024 316.60p 319.40p 315.80p 316.20p 1988506
14/11/2024 317.00p 319.00p 315.40p 318.80p 1291604
13/11/2024 317.40p 319.60p 312.80p 317.80p 1023131
12/11/2024 323.60p 324.40p 318.60p 318.60p 2932277
11/11/2024 320.40p 326.20p 320.40p 325.60p 4556521
08/11/2024 315.00p 320.60p 315.00p 320.60p 1648130
07/11/2024 299.00p 316.00p 299.00p 316.00p 2046653
06/11/2024 307.00p 309.00p 303.80p 304.40p 4591500
05/11/2024 298.00p 303.60p 298.00p 302.20p 1496270
04/11/2024 302.00p 304.00p 301.40p 301.80p 586628
01/11/2024 299.00p 303.80p 298.60p 302.40p 3198923
31/10/2024 304.00p 306.60p 297.40p 300.40p 3480045
30/10/2024 307.00p 310.60p 305.60p 306.80p 1266749
29/10/2024 315.00p 316.22p 307.60p 309.60p 842375
28/10/2024 314.20p 317.40p 314.00p 315.20p 672081
25/10/2024 315.00p 317.20p 313.20p 314.40p 1580949
24/10/2024 317.00p 319.20p 314.80p 316.40p 542995
23/10/2024 320.00p 321.80p 315.60p 316.40p 856130
22/10/2024 324.80p 324.80p 316.40p 320.20p 880593
21/10/2024 323.00p 325.00p 317.40p 318.40p 882473
18/10/2024 321.20p 325.80p 318.26p 323.20p 1154966
17/10/2024 331.20p 331.20p 322.20p 324.20p 885912
16/10/2024 316.00p 325.20p 316.00p 322.60p 937843
15/10/2024 324.00p 327.00p 321.40p 323.80p 1045960
14/10/2024 322.00p 327.82p 322.00p 324.60p 852415
11/10/2024 319.60p 328.80p 319.60p 325.20p 1446618
10/10/2024 329.20p 330.60p 324.80p 324.80p 907421
09/10/2024 328.80p 330.40p 326.60p 329.20p 1419695
08/10/2024 328.00p 328.00p 324.40p 324.40p 1340319
07/10/2024 324.60p 330.40p 324.60p 329.60p 808375
04/10/2024 328.20p 332.80p 327.80p 330.00p 555646
03/10/2024 333.00p 333.00p 327.80p 329.20p 520631
02/10/2024 330.60p 331.80p 327.80p 330.00p 1429648
01/10/2024 341.00p 341.00p 329.40p 330.40p 1270957
30/09/2024 342.00p 342.00p 332.40p 333.40p 1594571
27/09/2024 346.60p 346.60p 335.60p 339.00p 1023657
26/09/2024 338.60p 340.60p 333.80p 338.00p 3682917
25/09/2024 330.20p 333.80p 330.20p 330.40p 575113
24/09/2024 335.00p 338.20p 330.20p 331.60p 1890418
23/09/2024 331.60p 334.60p 326.60p 333.60p 1267080
20/09/2024 336.60p 337.20p 327.60p 328.40p 2998855
19/09/2024 335.40p 336.40p 328.80p 336.40p 6662649
18/09/2024 338.20p 338.20p 326.20p 326.40p 1127898
17/09/2024 333.00p 333.00p 329.40p 330.00p 1496852
16/09/2024 335.40p 335.40p 327.20p 329.20p 637892
13/09/2024 328.40p 332.60p 324.23p 328.20p 2833388
12/09/2024 327.00p 327.40p 319.80p 323.40p 4300332
11/09/2024 329.20p 331.80p 322.20p 323.20p 3124752
10/09/2024 319.80p 322.80p 318.80p 322.60p 744425
09/09/2024 319.20p 321.40p 317.20p 321.40p 1114651
06/09/2024 315.00p 320.49p 313.40p 316.80p 1308144
05/09/2024 326.60p 326.60p 315.40p 316.40p 896394
04/09/2024 316.60p 322.02p 316.60p 321.80p 1340159
03/09/2024 334.00p 334.00p 323.40p 326.20p 976284
02/09/2024 336.00p 336.00p 328.20p 331.60p 600652
30/08/2024 325.20p 334.12p 325.20p 333.20p 7655268
29/08/2024 329.60p 334.00p 329.40p 331.80p 2926341
28/08/2024 320.40p 331.60p 320.40p 330.00p 1482338
27/08/2024 328.00p 331.00p 326.20p 327.20p 1756181
23/08/2024 326.40p 331.60p 326.40p 330.60p 360020
22/08/2024 332.00p 332.20p 328.40p 329.60p 612283
21/08/2024 330.80p 331.20p 327.80p 331.00p 911689
20/08/2024 326.40p 333.40p 326.40p 327.80p 839524
19/08/2024 319.80p 331.20p 319.80p 328.60p 237589
16/08/2024 328.20p 329.80p 324.80p 328.60p 1268613
15/08/2024 329.00p 331.82p 324.60p 329.40p 3986617
14/08/2024 322.40p 332.40p 322.40p 329.00p 989036
13/08/2024 327.20p 332.20p 327.20p 328.80p 3590840
12/08/2024 327.80p 332.20p 325.52p 330.20p 4007872
09/08/2024 328.40p 328.40p 321.60p 326.00p 2315093
08/08/2024 329.80p 329.80p 314.60p 320.60p 1210125
07/08/2024 331.20p 332.80p 323.60p 324.60p 4243664
06/08/2024 337.60p 344.80p 325.20p 328.20p 2166711
05/08/2024 328.80p 334.60p 324.00p 330.20p 1801617
02/08/2024 351.20p 351.40p 335.40p 336.60p 1487518
01/08/2024 355.80p 363.00p 351.60p 351.60p 1330554
31/07/2024 357.60p 361.80p 357.60p 361.80p 1647668
30/07/2024 352.40p 358.20p 350.40p 356.00p 986174
29/07/2024 353.40p 355.20p 350.80p 352.80p 773680
26/07/2024 335.40p 352.20p 335.40p 350.20p 711306
25/07/2024 339.20p 345.20p 337.40p 344.00p 1289735
24/07/2024 346.20p 349.00p 344.40p 346.80p 3446011
23/07/2024 345.20p 353.60p 345.20p 348.80p 744298
22/07/2024 358.80p 358.80p 351.60p 352.80p 679947
19/07/2024 351.00p 352.40p 344.80p 350.60p 1124602
18/07/2024 341.40p 353.46p 341.40p 351.80p 1145536
17/07/2024 349.00p 349.00p 342.60p 344.80p 802367
16/07/2024 341.20p 348.00p 341.20p 348.00p 618871
15/07/2024 348.80p 350.08p 345.20p 346.20p 826054
12/07/2024 335.40p 348.80p 335.40p 347.00p 649893
11/07/2024 340.40p 345.00p 334.60p 345.00p 1282520
10/07/2024 328.00p 335.20p 328.00p 334.60p 894269
09/07/2024 328.60p 331.40p 325.80p 330.40p 1606569
08/07/2024 330.20p 335.80p 328.40p 328.40p 1741567
05/07/2024 336.00p 340.60p 332.40p 333.60p 1221438
04/07/2024 339.00p 339.00p 334.40p 335.80p 353898
03/07/2024 335.80p 335.80p 324.60p 333.80p 961981
02/07/2024 329.80p 333.20p 321.80p 332.40p 4432349
01/07/2024 335.60p 338.60p 330.00p 330.00p 1113114
28/06/2024 341.00p 341.80p 334.40p 336.80p 972469
27/06/2024 339.80p 341.40p 334.40p 340.00p 1361636
26/06/2024 328.20p 338.60p 328.20p 334.80p 3249070
25/06/2024 337.60p 337.60p 325.60p 325.60p 620893
24/06/2024 327.40p 332.80p 325.20p 332.80p 957100
21/06/2024 323.60p 330.00p 323.60p 326.80p 2591658
20/06/2024 327.20p 332.20p 326.80p 328.80p 1077188
19/06/2024 338.00p 338.00p 327.60p 329.40p 1445590
18/06/2024 317.60p 330.20p 317.60p 328.80p 2100616
17/06/2024 315.40p 326.00p 315.40p 325.00p 1304882
14/06/2024 327.40p 327.60p 322.00p 323.20p 618348
13/06/2024 337.20p 337.20p 326.20p 326.20p 1103706
12/06/2024 325.00p 335.00p 325.00p 335.00p 874037
11/06/2024 325.20p 336.60p 325.20p 331.60p 695432
10/06/2024 332.00p 335.00p 330.40p 334.00p 948152
07/06/2024 334.20p 337.00p 329.40p 335.20p 1396858
06/06/2024 335.00p 335.00p 330.40p 331.20p 944642
05/06/2024 333.20p 334.00p 328.20p 332.00p 1755325
04/06/2024 337.20p 338.40p 332.80p 332.80p 1213904
03/06/2024 340.80p 343.00p 338.00p 339.00p 891835
31/05/2024 338.40p 340.00p 335.85p 338.40p 2916308
30/05/2024 335.80p 341.20p 334.00p 338.20p 1316434
29/05/2024 340.60p 340.60p 334.60p 335.00p 1074122
28/05/2024 344.00p 345.00p 338.80p 340.40p 1069998
24/05/2024 335.80p 344.89p 335.80p 343.80p 1481052
23/05/2024 348.00p 348.00p 341.20p 341.20p 889412
22/05/2024 339.80p 343.60p 339.20p 342.60p 778458
21/05/2024 341.00p 346.40p 339.10p 342.40p 1752741
20/05/2024 340.00p 341.60p 335.09p 340.60p 787395
17/05/2024 332.00p 336.20p 332.00p 334.60p 552014
16/05/2024 337.60p 338.80p 335.80p 336.00p 634152
15/05/2024 341.80p 341.80p 334.60p 337.80p 902701
14/05/2024 331.60p 339.40p 328.80p 336.80p 718287
13/05/2024 341.20p 343.97p 338.00p 339.20p 1104181
10/05/2024 339.60p 344.51p 337.00p 340.60p 1419201
09/05/2024 342.20p 342.20p 335.00p 338.20p 494466
08/05/2024 331.60p 338.85p 331.13p 337.40p 1566552
07/05/2024 317.80p 331.20p 317.80p 331.20p 1826568
03/05/2024 329.20p 329.20p 320.24p 325.00p 1295361
02/05/2024 329.60p 329.60p 319.40p 319.40p 1104558
01/05/2024 324.60p 325.37p 320.00p 323.00p 572869
30/04/2024 309.00p 329.80p 309.00p 323.40p 1575270
29/04/2024 311.80p 317.00p 305.40p 316.00p 697015
26/04/2024 312.40p 312.60p 308.60p 311.40p 960098
25/04/2024 304.00p 311.00p 304.00p 309.80p 1247449
24/04/2024 317.00p 317.00p 309.00p 309.00p 1538640
23/04/2024 311.40p 318.20p 311.40p 316.00p 830377
22/04/2024 307.00p 320.00p 307.00p 316.40p 600564
19/04/2024 316.00p 316.20p 310.93p 316.20p 702049
18/04/2024 327.40p 327.40p 314.20p 316.60p 694602
17/04/2024 320.00p 326.20p 319.00p 320.40p 582231
16/04/2024 323.60p 324.60p 318.60p 323.80p 1388803
15/04/2024 320.00p 331.80p 320.00p 328.40p 1013480
12/04/2024 335.00p 335.00p 323.60p 326.20p 658631
11/04/2024 335.80p 335.80p 325.80p 327.20p 3848719
10/04/2024 320.80p 331.40p 320.80p 328.80p 677104
09/04/2024 325.00p 335.00p 324.40p 328.00p 4980017
08/04/2024 324.40p 328.00p 323.00p 325.40p 793121
05/04/2024 321.40p 326.16p 321.40p 323.80p 1481371
04/04/2024 318.40p 328.80p 318.40p 325.20p 1143339
03/04/2024 320.60p 327.00p 320.60p 325.80p 996718
02/04/2024 336.20p 336.20p 324.80p 324.80p 745328
28/03/2024 320.20p 329.20p 320.20p 328.80p 1888287
27/03/2024 336.20p 336.20p 326.70p 326.80p 474015
26/03/2024 320.80p 329.00p 320.80p 328.80p 767366
25/03/2024 329.40p 335.60p 326.40p 326.40p 1724785
22/03/2024 340.00p 340.00p 325.20p 336.80p 1018467
21/03/2024 331.40p 333.40p 323.20p 333.40p 3924008
20/03/2024 325.80p 326.20p 325.80p 326.40p 2624180
19/03/2024 325.80p 328.60p 323.95p 326.20p 2613395
18/03/2024 338.40p 338.40p 325.60p 326.80p 536728
15/03/2024 322.60p 333.40p 322.60p 329.20p 3625848
14/03/2024 323.60p 325.20p 322.00p 324.40p 1234586
13/03/2024 330.00p 330.00p 319.27p 323.80p 2081698
12/03/2024 326.60p 326.60p 321.20p 324.20p 1403977
11/03/2024 324.60p 325.60p 321.60p 324.40p 989039
08/03/2024 325.80p 326.00p 320.00p 324.20p 735647
07/03/2024 322.00p 326.20p 322.00p 323.60p 688433
06/03/2024 313.80p 327.40p 308.20p 325.80p 1706084
05/03/2024 318.60p 336.40p 314.20p 327.80p 1725762
04/03/2024 311.80p 316.20p 309.40p 316.20p 1452799
01/03/2024 312.40p 312.40p 307.00p 310.80p 1431958
29/02/2024 310.80p 311.80p 306.40p 308.40p 2924592
28/02/2024 316.00p 316.00p 308.60p 309.20p 716773
27/02/2024 319.40p 319.40p 312.40p 314.60p 714115
26/02/2024 308.20p 315.00p 308.20p 313.40p 986808
23/02/2024 319.60p 319.60p 314.40p 314.40p 2421704
22/02/2024 323.40p 323.40p 315.60p 318.20p 966707
21/02/2024 317.60p 318.00p 315.60p 316.00p 731873
20/02/2024 320.00p 321.00p 315.60p 317.60p 669885
19/02/2024 320.40p 320.60p 317.80p 320.00p 632476
16/02/2024 317.60p 321.20p 317.20p 321.20p 733902
15/02/2024 318.00p 320.00p 315.20p 316.20p 585116
14/02/2024 307.20p 316.60p 307.20p 315.40p 804886
13/02/2024 314.40p 315.60p 307.40p 311.80p 564673
12/02/2024 315.00p 319.60p 315.00p 316.60p 866759
09/02/2024 319.00p 319.80p 316.20p 316.80p 3775835

*Close Price adjusted for both dividends and splits