Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 323.20p 323.20p 318.00p 318.20p 667039
07/02/2024 314.20p 317.20p 312.40p 317.20p 705711
06/02/2024 305.40p 315.60p 305.40p 315.00p 2445159
05/02/2024 312.20p 319.20p 310.40p 310.40p 632142
02/02/2024 322.40p 324.60p 317.20p 318.00p 557862
01/02/2024 305.00p 321.80p 305.00p 320.40p 600905
31/01/2024 318.40p 318.40p 311.80p 313.40p 1236303
30/01/2024 307.20p 314.80p 303.60p 313.00p 779677
29/01/2024 321.60p 321.60p 305.20p 308.20p 2360047
26/01/2024 311.00p 316.80p 311.00p 315.20p 4355013
25/01/2024 310.80p 315.40p 310.40p 313.20p 886614
24/01/2024 321.00p 321.00p 312.60p 314.80p 735300
23/01/2024 309.60p 318.00p 309.60p 313.00p 774599
22/01/2024 314.40p 317.40p 312.40p 316.80p 395726
19/01/2024 306.60p 314.60p 306.60p 312.00p 597227
18/01/2024 315.00p 317.60p 310.80p 312.60p 1176709
17/01/2024 315.20p 315.20p 309.20p 312.80p 711719
16/01/2024 320.00p 320.00p 310.00p 315.00p 698787
15/01/2024 321.80p 321.80p 312.00p 312.80p 3294854
12/01/2024 307.40p 317.20p 307.40p 313.40p 576741
11/01/2024 304.60p 318.20p 304.60p 311.00p 816645
10/01/2024 302.60p 311.60p 302.20p 311.60p 669992
09/01/2024 312.00p 315.40p 309.00p 311.20p 635192
08/01/2024 311.20p 315.20p 308.60p 315.20p 531156
05/01/2024 320.40p 320.40p 307.20p 310.80p 750455
04/01/2024 311.80p 315.80p 310.00p 314.00p 890567
03/01/2024 308.40p 318.40p 308.40p 313.20p 1061012
02/01/2024 330.80p 330.80p 314.20p 315.40p 513941
29/12/2023 322.40p 326.20p 322.00p 323.60p 268051
28/12/2023 319.80p 322.60p 319.40p 321.40p 658332
27/12/2023 329.40p 329.40p 318.80p 319.80p 603964
22/12/2023 324.00p 324.00p 315.40p 322.60p 311651
21/12/2023 309.60p 319.40p 309.60p 318.20p 594007
20/12/2023 322.40p 322.40p 314.00p 319.20p 3485694
19/12/2023 314.60p 319.00p 313.20p 313.20p 1105702
18/12/2023 308.40p 316.60p 308.40p 316.00p 644896
15/12/2023 316.20p 324.00p 315.00p 316.40p 3895732
14/12/2023 322.00p 327.00p 320.60p 320.60p 1496958
13/12/2023 314.20p 323.40p 314.20p 316.20p 1318600
12/12/2023 328.80p 328.80p 319.80p 320.80p 891834
11/12/2023 326.20p 326.20p 319.20p 321.40p 996073
08/12/2023 312.20p 320.00p 312.20p 319.00p 882671
07/12/2023 322.60p 322.60p 312.80p 314.20p 1119434
06/12/2023 310.60p 317.60p 310.60p 314.60p 4462511
05/12/2023 300.40p 316.40p 300.40p 315.60p 2239842
04/12/2023 304.60p 311.20p 304.60p 307.80p 2019791
01/12/2023 301.80p 310.40p 301.80p 308.40p 736574
30/11/2023 301.40p 310.00p 301.40p 308.20p 1885972
29/11/2023 300.40p 311.00p 300.40p 308.60p 676667
28/11/2023 301.80p 308.00p 301.80p 306.20p 684551
27/11/2023 311.20p 312.20p 307.60p 307.80p 1024265
24/11/2023 316.40p 317.40p 307.20p 311.00p 550266
23/11/2023 307.80p 311.00p 306.00p 308.60p 617571
22/11/2023 317.00p 317.00p 306.60p 311.60p 1297446
21/11/2023 315.20p 317.40p 307.60p 310.00p 1476224
20/11/2023 319.00p 323.40p 317.20p 318.00p 504493
17/11/2023 320.00p 320.00p 311.40p 318.60p 1858413
16/11/2023 314.60p 316.20p 309.60p 311.40p 839465
15/11/2023 315.60p 323.00p 315.20p 317.20p 1614860
14/11/2023 304.80p 314.60p 304.40p 313.20p 1473685
13/11/2023 308.40p 308.40p 301.60p 304.20p 1267650
10/11/2023 320.40p 320.40p 304.80p 306.40p 1808192
09/11/2023 299.40p 313.40p 299.40p 312.40p 1251868
08/11/2023 294.60p 307.40p 294.60p 305.80p 1834948
07/11/2023 300.00p 302.80p 299.20p 301.80p 796575
06/11/2023 300.00p 302.00p 299.20p 299.80p 764637
03/11/2023 306.60p 306.60p 299.60p 301.60p 2720319
02/11/2023 300.60p 301.00p 296.20p 299.20p 670455
01/11/2023 292.60p 294.60p 289.20p 293.20p 767920
31/10/2023 290.00p 295.80p 289.80p 292.80p 1644125
30/10/2023 287.40p 293.80p 287.40p 290.80p 482248
27/10/2023 292.20p 293.40p 288.60p 290.00p 521609
26/10/2023 286.40p 292.80p 286.40p 290.00p 1194672
25/10/2023 300.80p 300.80p 290.00p 293.20p 939229
24/10/2023 303.40p 303.40p 292.40p 292.40p 985305
23/10/2023 291.60p 297.60p 291.60p 297.20p 784519
20/10/2023 297.60p 298.00p 295.20p 296.00p 800261
19/10/2023 298.00p 306.60p 297.80p 301.20p 1179793
18/10/2023 318.40p 318.40p 303.40p 305.20p 1750556
17/10/2023 309.20p 311.80p 309.20p 311.20p 1249437
16/10/2023 312.20p 313.80p 309.40p 309.40p 2448983
13/10/2023 308.20p 318.40p 308.20p 312.00p 1251866
12/10/2023 307.40p 320.40p 307.40p 316.80p 906010
11/10/2023 317.40p 317.40p 309.40p 315.00p 1401844
10/10/2023 309.00p 311.00p 306.89p 310.40p 834167
09/10/2023 307.60p 307.60p 301.80p 304.20p 1340815
06/10/2023 303.00p 307.00p 300.80p 303.60p 845984
05/10/2023 309.80p 309.80p 302.20p 302.20p 995307
04/10/2023 305.60p 307.20p 301.40p 304.40p 2264899
03/10/2023 312.00p 312.00p 303.00p 307.80p 2530956
02/10/2023 314.40p 314.40p 303.40p 304.80p 4167797
29/09/2023 302.60p 314.20p 302.60p 312.60p 3081696
28/09/2023 304.20p 307.80p 302.20p 307.80p 787474
27/09/2023 293.40p 307.60p 293.40p 305.20p 1525019
26/09/2023 300.80p 305.20p 300.00p 300.00p 572989
25/09/2023 297.40p 305.40p 297.40p 305.40p 4157047
22/09/2023 312.00p 312.00p 303.37p 304.20p 1474435
21/09/2023 300.00p 309.20p 300.00p 304.40p 1031512
20/09/2023 307.40p 307.80p 299.81p 306.20p 832252
19/09/2023 301.00p 302.00p 299.07p 302.00p 952258
18/09/2023 304.60p 309.40p 300.80p 301.60p 960200
15/09/2023 311.00p 313.80p 309.20p 309.60p 2526793
14/09/2023 305.80p 311.00p 303.40p 310.60p 3958667
13/09/2023 294.20p 310.27p 294.20p 307.20p 1794170
12/09/2023 303.00p 303.00p 297.60p 301.60p 877937
11/09/2023 296.40p 304.25p 296.40p 301.60p 583591
08/09/2023 302.80p 304.60p 299.06p 303.20p 578714
07/09/2023 306.40p 306.40p 302.60p 303.20p 620147
06/09/2023 298.60p 305.40p 298.60p 304.60p 545068
05/09/2023 303.80p 306.40p 300.60p 305.60p 979507
04/09/2023 311.80p 311.80p 301.20p 302.40p 563370
01/09/2023 304.20p 305.80p 300.91p 304.00p 1358789
31/08/2023 294.20p 302.40p 294.20p 301.00p 1930914
30/08/2023 300.40p 301.80p 299.00p 300.00p 1457508
29/08/2023 296.80p 301.00p 296.80p 300.40p 3468938
25/08/2023 291.00p 294.00p 289.80p 294.00p 1294726
24/08/2023 294.40p 295.80p 292.40p 292.40p 1027582
23/08/2023 294.80p 296.40p 290.60p 290.60p 3238971
22/08/2023 282.00p 286.00p 280.00p 284.40p 743868
21/08/2023 280.20p 284.00p 279.40p 281.80p 1186891
18/08/2023 279.60p 282.80p 277.20p 281.00p 773890
17/08/2023 290.00p 292.00p 282.60p 283.80p 902288
16/08/2023 297.20p 300.60p 292.40p 293.20p 1012691
15/08/2023 305.00p 305.00p 294.20p 296.20p 1033634
14/08/2023 298.20p 299.80p 295.80p 298.00p 852612
11/08/2023 296.40p 302.20p 295.77p 298.00p 2111455
10/08/2023 290.40p 302.20p 290.40p 298.60p 724737
09/08/2023 302.00p 302.00p 294.40p 295.00p 739770
08/08/2023 295.80p 305.60p 294.00p 297.60p 2598930
07/08/2023 290.00p 297.80p 287.40p 295.80p 1159068
04/08/2023 294.40p 300.80p 292.80p 296.60p 1090831
03/08/2023 297.00p 303.00p 297.00p 299.80p 651306
02/08/2023 309.40p 309.40p 301.40p 304.40p 886493
01/08/2023 305.80p 312.00p 305.80p 310.00p 750451
31/07/2023 314.20p 314.20p 306.20p 308.40p 654454
28/07/2023 305.80p 309.96p 305.20p 307.80p 593263
27/07/2023 308.80p 312.80p 306.83p 309.40p 1000842
26/07/2023 308.60p 309.40p 305.80p 308.60p 1245416
25/07/2023 305.60p 314.00p 305.40p 313.60p 2003585
24/07/2023 305.80p 311.40p 305.80p 307.20p 1110113
21/07/2023 317.80p 317.80p 307.00p 309.80p 1384020
20/07/2023 308.60p 314.80p 306.97p 312.00p 1134668
19/07/2023 313.60p 313.80p 309.40p 310.80p 939721
18/07/2023 302.20p 307.60p 301.01p 306.40p 2672084
17/07/2023 301.00p 307.40p 294.75p 302.60p 1126475
14/07/2023 305.00p 310.60p 305.00p 307.40p 672099
13/07/2023 317.00p 317.00p 309.80p 309.80p 1255896
12/07/2023 303.40p 314.80p 303.00p 314.20p 1514210
11/07/2023 302.80p 306.60p 302.60p 305.40p 700517
10/07/2023 306.80p 306.80p 299.20p 303.60p 499751
07/07/2023 302.00p 302.20p 294.40p 302.00p 1803363
06/07/2023 291.80p 296.80p 291.40p 292.00p 627041
05/07/2023 294.00p 302.60p 294.00p 298.40p 718941
04/07/2023 306.00p 306.00p 298.00p 302.20p 4764816
03/07/2023 304.00p 306.80p 302.60p 302.60p 1484397
30/06/2023 301.20p 305.60p 299.40p 304.80p 3119823
29/06/2023 310.00p 310.00p 299.00p 299.00p 2165220
28/06/2023 302.60p 305.20p 299.40p 302.40p 2063717
27/06/2023 304.80p 306.60p 297.60p 297.60p 3315191
26/06/2023 307.60p 307.60p 300.80p 302.60p 3104112
23/06/2023 305.80p 315.20p 303.60p 304.00p 972471
22/06/2023 309.00p 312.00p 304.20p 306.60p 1091163
21/06/2023 322.60p 322.60p 311.00p 313.20p 916090
20/06/2023 316.60p 317.80p 312.00p 315.40p 1030123
19/06/2023 317.80p 324.40p 317.20p 317.20p 2177158
16/06/2023 328.20p 328.20p 324.20p 325.00p 3164982
15/06/2023 335.20p 335.20p 325.00p 328.00p 1274820
14/06/2023 336.00p 339.40p 333.20p 334.80p 2067346
13/06/2023 326.00p 339.80p 326.00p 339.00p 1140425
12/06/2023 331.20p 334.60p 329.20p 334.00p 869939
09/06/2023 324.20p 329.80p 324.20p 328.40p 449228
08/06/2023 338.20p 338.20p 328.00p 331.20p 1229778
07/06/2023 339.80p 339.80p 328.40p 330.80p 1229658
06/06/2023 327.20p 333.20p 320.40p 332.00p 972384
05/06/2023 332.40p 335.40p 330.20p 330.80p 2005308
02/06/2023 325.20p 332.00p 324.60p 332.00p 1325075
01/06/2023 326.20p 326.20p 321.40p 324.60p 884242
31/05/2023 316.40p 321.00p 312.20p 321.00p 8878333
30/05/2023 320.00p 324.80p 314.55p 319.20p 1624278
26/05/2023 316.40p 327.20p 316.40p 325.60p 1172040
25/05/2023 318.00p 326.00p 318.00p 322.40p 1280322
24/05/2023 328.60p 329.60p 321.60p 326.40p 852872
23/05/2023 333.40p 337.60p 331.40p 331.60p 601797
22/05/2023 342.60p 342.60p 332.80p 337.20p 1337937
19/05/2023 339.00p 344.80p 337.37p 342.20p 1372760
18/05/2023 332.80p 339.00p 332.40p 338.60p 1244341
17/05/2023 327.80p 331.40p 326.80p 330.20p 1370666
16/05/2023 327.60p 329.80p 325.60p 328.60p 895666
15/05/2023 330.20p 330.60p 325.60p 328.00p 860713
12/05/2023 326.40p 329.00p 325.78p 328.40p 790726
11/05/2023 328.00p 329.80p 326.00p 327.00p 763155
10/05/2023 328.00p 329.20p 325.37p 327.80p 908063
09/05/2023 330.00p 330.60p 326.00p 328.40p 1382715
05/05/2023 329.40p 329.40p 322.20p 328.40p 1283247
04/05/2023 327.80p 328.20p 323.20p 326.40p 1312944
03/05/2023 325.00p 329.60p 325.00p 325.00p 2091239
02/05/2023 330.00p 331.00p 325.00p 325.00p 1419660
28/04/2023 317.60p 330.00p 317.60p 327.00p 2169299
27/04/2023 307.20p 318.00p 307.20p 315.80p 1025251
26/04/2023 314.20p 315.23p 311.20p 314.80p 868939

*Close Price adjusted for both dividends and splits