Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 493.40p 493.40p 493.00p 493.40p 878505
12/11/2026 493.80p 493.80p 493.00p 493.60p 5269631
11/11/2026 493.40p 494.00p 493.00p 493.00p 1019432
10/11/2026 493.00p 494.00p 493.00p 493.20p 1639643
09/11/2026 494.00p 494.00p 493.00p 493.20p 1258398
06/11/2026 493.40p 494.20p 493.00p 493.00p 2369334
05/11/2026 494.40p 494.60p 493.40p 493.60p 923279
04/11/2026 495.00p 495.00p 493.40p 494.00p 2246612
03/11/2026 494.60p 494.60p 493.20p 494.00p 480054
02/11/2026 493.40p 494.00p 493.00p 493.00p 1828697
30/10/2026 492.60p 494.00p 492.40p 494.00p 911870
29/10/2026 493.80p 493.80p 492.60p 492.80p 1293327
28/10/2026 492.40p 493.60p 492.20p 492.80p 1134429
27/10/2026 494.00p 494.00p 492.20p 492.20p 752429
26/10/2026 492.60p 493.60p 492.20p 492.20p 416648
23/10/2026 493.00p 493.40p 491.20p 492.20p 1575555
22/10/2026 492.20p 493.40p 492.15p 492.60p 607306
21/10/2026 493.00p 493.00p 492.00p 492.00p 550146
20/10/2026 492.60p 492.80p 491.00p 492.40p 1222589
19/10/2026 493.00p 493.80p 492.20p 492.20p 854238
16/10/2026 493.00p 493.60p 492.60p 493.00p 1518885
15/10/2026 492.60p 493.00p 492.20p 492.60p 1094095
14/10/2026 492.00p 492.80p 491.60p 492.60p 1653167
13/10/2026 491.60p 493.00p 491.00p 493.00p 1649953
12/10/2026 492.00p 492.00p 490.80p 491.00p 696075
09/10/2026 491.40p 491.40p 490.40p 490.40p 883882
08/10/2026 490.00p 491.40p 489.60p 491.00p 876717
07/10/2026 490.00p 490.20p 488.60p 490.20p 875554
06/10/2026 488.60p 489.00p 488.40p 488.40p 802434
05/10/2026 489.20p 489.40p 487.80p 488.60p 1344146
02/10/2026 488.80p 489.20p 488.00p 488.00p 2053862
01/10/2026 488.20p 489.00p 488.20p 488.40p 4018883
30/09/2026 488.00p 489.00p 487.40p 489.00p 2956231
29/09/2026 486.80p 488.00p 485.80p 488.00p 3947621
28/09/2026 487.00p 487.00p 485.43p 485.80p 4360049
25/09/2026 485.60p 486.80p 485.60p 485.60p 1072540
24/09/2026 489.00p 489.00p 485.60p 486.00p 1804361
23/09/2026 486.20p 486.80p 485.60p 485.60p 5525899
22/09/2026 486.00p 486.20p 485.20p 485.80p 6179645
21/09/2026 486.00p 486.00p 484.80p 485.20p 4524265
18/09/2026 484.60p 485.80p 484.60p 484.60p 9979482
17/09/2026 485.00p 486.00p 484.40p 484.60p 5670754
16/09/2026 486.60p 486.60p 484.20p 485.40p 3232054
15/09/2026 486.60p 486.60p 484.20p 484.20p 2084639
14/09/2026 484.80p 484.80p 484.00p 484.20p 1654194
11/09/2026 485.00p 485.00p 484.00p 484.20p 4367536
10/09/2026 484.40p 484.60p 483.80p 484.20p 4759666
09/09/2026 484.00p 486.60p 483.80p 484.40p 4134571
08/09/2026 486.80p 486.80p 475.00p 484.00p 1188148
07/09/2026 484.20p 486.12p 483.60p 484.20p 1698485
04/09/2026 485.00p 485.40p 484.20p 484.20p 2574828
03/09/2026 485.40p 485.60p 483.80p 484.20p 6573687
02/09/2026 485.60p 485.60p 485.00p 485.00p 3327382
01/09/2026 485.00p 486.00p 485.00p 485.00p 2191881
28/08/2026 486.60p 486.60p 485.00p 485.00p 4398493
27/08/2026 486.80p 486.80p 485.10p 485.20p 3521043
26/08/2026 485.00p 487.00p 485.00p 485.00p 5719009
25/08/2026 486.80p 486.80p 485.00p 485.00p 2302030
24/08/2026 485.60p 487.00p 485.60p 485.60p 1318458
21/08/2026 485.00p 486.40p 484.80p 485.80p 1458146
20/08/2026 486.80p 487.40p 485.00p 485.00p 2135544
19/08/2026 485.00p 487.60p 484.40p 484.80p 4239510
18/08/2026 484.00p 485.60p 484.00p 484.80p 4682805
14/08/2026 483.60p 487.00p 483.60p 484.40p 3038869
13/08/2026 484.00p 484.60p 483.80p 483.80p 4528106
12/08/2026 486.60p 487.00p 486.40p 487.00p 1496785
11/08/2026 486.60p 487.20p 486.20p 486.40p 3596257
10/08/2026 488.00p 488.20p 483.59p 486.40p 7195948
07/08/2026 486.80p 489.20p 486.80p 487.00p 5935113
06/08/2026 487.00p 488.20p 486.40p 487.80p 2360497
05/08/2026 486.00p 487.00p 486.00p 486.80p 2565412
04/08/2026 486.40p 487.00p 483.00p 486.20p 11327475
03/08/2026 486.20p 488.00p 485.60p 487.00p 4302944
31/07/2026 486.60p 486.60p 485.80p 486.20p 4294549
30/07/2026 486.00p 486.60p 485.80p 486.20p 4721560
29/07/2026 486.60p 487.20p 485.80p 486.00p 6766668
28/07/2026 488.20p 488.20p 486.00p 486.60p 9738193
27/07/2026 488.40p 488.60p 485.40p 488.00p 5768322
24/07/2026 486.80p 489.20p 486.20p 488.00p 8888930
23/07/2026 485.20p 487.20p 485.00p 486.00p 6773204
22/07/2026 485.60p 486.00p 485.00p 485.00p 4364890
21/07/2026 485.60p 485.60p 484.80p 485.20p 7767565
20/07/2026 485.60p 487.40p 484.80p 484.80p 12782550
17/07/2026 485.00p 486.60p 483.80p 486.00p 15972006
16/07/2026 484.00p 486.80p 480.40p 485.00p 43728752
15/07/2026 289.00p 292.40p 287.40p 290.80p 943121
14/07/2026 286.40p 290.00p 286.40p 288.40p 1781420
13/07/2026 296.20p 299.00p 289.60p 290.20p 1470192
10/07/2026 296.80p 296.80p 294.00p 296.60p 789774
09/07/2026 292.40p 295.40p 289.60p 295.40p 1521188
08/07/2026 292.60p 293.80p 287.40p 289.40p 1655353
07/07/2026 301.20p 302.40p 294.00p 294.00p 1459265
06/07/2026 305.80p 311.60p 299.90p 300.40p 1241026
03/07/2026 304.00p 305.60p 302.00p 304.20p 1296432
02/07/2026 299.40p 302.40p 296.20p 302.00p 2393089
01/07/2026 297.40p 303.20p 294.20p 301.80p 2213265
30/06/2026 296.00p 298.20p 292.40p 295.40p 3424358
29/06/2026 298.80p 298.80p 292.00p 295.00p 8451094
26/06/2026 308.00p 308.00p 297.20p 298.40p 1756078
25/06/2026 306.60p 308.40p 300.80p 303.00p 2858657
24/06/2026 312.00p 312.00p 304.00p 305.20p 1901787
23/06/2026 303.80p 308.49p 303.80p 306.20p 939623
22/06/2026 313.40p 314.20p 308.20p 311.80p 1808920
19/06/2026 307.00p 317.00p 307.00p 314.20p 3502288
18/06/2026 310.80p 316.40p 310.80p 316.40p 2069364
17/06/2026 314.20p 314.20p 309.00p 312.00p 1455839
16/06/2026 314.20p 315.80p 311.20p 312.40p 1813836
15/06/2026 311.00p 313.40p 307.40p 312.40p 1970247
12/06/2026 308.80p 310.20p 304.60p 305.60p 1405261
11/06/2026 297.00p 304.40p 297.00p 303.60p 2046080
10/06/2026 306.00p 306.00p 300.40p 303.20p 1767492
09/06/2026 309.00p 309.00p 303.40p 303.40p 2040467
08/06/2026 302.00p 308.00p 301.00p 308.00p 1470047
05/06/2026 306.20p 308.80p 305.40p 305.40p 1813185
04/06/2026 309.20p 309.20p 304.60p 307.60p 1226943
03/06/2026 304.80p 307.20p 302.97p 307.20p 2155583
02/06/2026 307.80p 309.80p 303.00p 304.80p 2629369
01/06/2026 306.00p 306.20p 300.00p 304.80p 2746932
29/05/2026 308.80p 309.20p 306.40p 306.60p 2208564
28/05/2026 308.20p 311.00p 306.60p 306.60p 1909855
27/05/2026 313.00p 317.80p 311.40p 312.00p 1458354
26/05/2026 314.00p 316.20p 311.80p 311.80p 2206019
22/05/2026 305.40p 310.00p 305.20p 310.00p 2159213
21/05/2026 306.60p 314.04p 304.00p 304.80p 2556049
20/05/2026 303.20p 308.20p 299.40p 306.20p 2232626
19/05/2026 305.60p 311.69p 301.20p 301.20p 3913397
18/05/2026 304.40p 304.40p 296.00p 302.80p 2144316
15/05/2026 300.20p 302.00p 296.00p 300.00p 1668143
14/05/2026 301.60p 302.00p 295.40p 302.00p 3756413
13/05/2026 301.40p 302.70p 294.40p 298.60p 2342354
12/05/2026 304.60p 305.60p 299.20p 299.20p 3514919
11/05/2026 311.80p 311.80p 305.20p 307.60p 2273896
08/05/2026 314.00p 315.80p 309.60p 310.80p 1992432
07/05/2026 316.00p 320.80p 314.60p 315.20p 3058890
06/05/2026 310.00p 323.20p 309.60p 317.80p 3249412
05/05/2026 311.60p 314.19p 303.20p 309.80p 5791792
01/05/2026 317.20p 320.60p 311.40p 316.00p 2296173
30/04/2026 309.80p 312.80p 306.40p 308.80p 6889674
29/04/2026 317.00p 319.40p 311.00p 311.60p 2961687
28/04/2026 322.80p 326.20p 316.60p 316.60p 3165999
27/04/2026 322.80p 332.60p 322.80p 326.00p 2232683
24/04/2026 330.60p 331.40p 325.00p 328.40p 3149510
23/04/2026 325.40p 329.60p 324.60p 327.20p 1996649
22/04/2026 338.80p 340.60p 332.40p 333.00p 4429904
21/04/2026 340.00p 340.80p 337.60p 338.00p 2678790
20/04/2026 332.80p 341.40p 332.80p 337.40p 2920320
17/04/2026 330.40p 341.80p 330.40p 341.80p 2884257
16/04/2026 327.20p 333.00p 327.20p 331.00p 2590816
15/04/2026 331.40p 333.90p 325.80p 326.40p 2591079
14/04/2026 334.80p 335.00p 331.60p 331.80p 3288265
13/04/2026 331.00p 331.60p 326.80p 329.60p 2701220
10/04/2026 328.40p 339.40p 328.40p 335.80p 3150561
09/04/2026 328.40p 337.00p 328.40p 334.00p 2565597
08/04/2026 331.00p 339.20p 326.40p 336.40p 2614043
07/04/2026 317.00p 323.80p 317.00p 319.40p 1692854
02/04/2026 315.80p 321.60p 313.60p 320.20p 4349300
01/04/2026 318.40p 320.60p 315.59p 320.60p 2401223
31/03/2026 311.80p 316.00p 309.40p 312.60p 4187591
30/03/2026 307.80p 312.80p 307.80p 310.60p 2221102
27/03/2026 312.80p 314.00p 309.80p 310.20p 2289352
26/03/2026 319.00p 319.20p 313.00p 313.00p 2530540
25/03/2026 311.60p 319.40p 311.40p 319.40p 2602946
24/03/2026 308.40p 310.80p 306.80p 308.80p 2301306
23/03/2026 298.80p 313.40p 297.80p 308.00p 2865744
20/03/2026 304.20p 306.80p 301.20p 303.40p 6284678
19/03/2026 301.00p 307.20p 299.80p 303.40p 2330509
18/03/2026 308.60p 316.37p 306.60p 308.20p 3980145
17/03/2026 303.20p 311.60p 303.20p 307.40p 2531575
16/03/2026 315.80p 317.60p 307.20p 307.20p 1906634
13/03/2026 315.00p 317.80p 311.00p 314.60p 1460290
12/03/2026 311.60p 319.20p 311.60p 317.80p 3420718
11/03/2026 317.40p 319.80p 309.80p 313.80p 3342980
10/03/2026 335.00p 337.60p 317.20p 317.60p 7083721
09/03/2026 363.00p 369.20p 358.00p 366.80p 2127584
06/03/2026 376.00p 377.20p 370.80p 371.00p 2010013
05/03/2026 373.00p 375.00p 368.80p 370.80p 2508379
04/03/2026 381.40p 381.40p 364.40p 371.80p 4217429
03/03/2026 380.00p 382.00p 369.20p 371.60p 1325169
02/03/2026 383.60p 385.40p 377.20p 383.00p 1551442
27/02/2026 393.60p 393.60p 383.40p 385.80p 1674587
26/02/2026 385.00p 388.80p 383.60p 383.80p 979563
25/02/2026 382.80p 387.20p 382.80p 384.00p 1036689
24/02/2026 384.60p 388.20p 384.00p 384.60p 2023752
23/02/2026 385.80p 386.40p 381.80p 385.00p 1785891
20/02/2026 380.40p 388.40p 380.40p 385.60p 2469024
19/02/2026 381.80p 385.60p 378.40p 379.40p 808482
18/02/2026 376.60p 382.60p 376.60p 381.20p 1546423
17/02/2026 369.60p 380.60p 369.60p 379.40p 2372218
16/02/2026 375.00p 379.80p 374.00p 376.00p 2657980
13/02/2026 373.80p 377.40p 371.60p 374.20p 3875111
12/02/2026 374.00p 379.00p 372.20p 374.40p 1179297
11/02/2026 374.80p 378.80p 369.80p 376.40p 1408634
10/02/2026 368.00p 375.38p 368.00p 374.00p 2461899
09/02/2026 374.80p 376.60p 371.20p 375.60p 2689089
06/02/2026 369.20p 373.20p 367.80p 372.40p 1254913
05/02/2026 368.40p 373.00p 367.00p 373.00p 2683286
04/02/2026 369.20p 374.60p 362.80p 371.20p 2496612
03/02/2026 359.00p 363.40p 357.80p 361.40p 2011291
02/02/2026 354.60p 358.40p 350.80p 358.40p 3451301
30/01/2026 353.00p 355.80p 351.60p 353.60p 2344305

*Close Price adjusted for both dividends and splits