Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2025 344.80p 345.89p 341.00p 341.00p 832269
04/12/2025 339.60p 344.00p 339.60p 343.60p 1197336
03/12/2025 339.20p 340.60p 336.80p 339.00p 1826769
02/12/2025 342.80p 342.80p 334.80p 337.00p 1534294
01/12/2025 337.40p 338.40p 331.40p 338.40p 3101964
28/11/2025 331.60p 338.60p 331.60p 336.60p 1482198
27/11/2025 339.20p 340.20p 335.60p 338.00p 831362
26/11/2025 337.00p 338.60p 335.00p 336.00p 6497306
25/11/2025 334.20p 336.60p 331.40p 336.20p 1444562
24/11/2025 329.00p 340.00p 329.00p 332.80p 3903311
21/11/2025 342.80p 342.80p 331.60p 338.20p 2471982
20/11/2025 340.20p 345.60p 337.80p 337.80p 2057646
19/11/2025 343.20p 344.00p 335.40p 340.20p 3818201
18/11/2025 327.80p 329.60p 326.20p 327.00p 1955253
17/11/2025 334.20p 334.80p 331.20p 331.20p 819276
14/11/2025 331.60p 335.40p 331.20p 333.00p 942299
13/11/2025 331.40p 339.40p 331.00p 335.00p 1373512
12/11/2025 342.00p 342.00p 331.20p 331.20p 1314310
11/11/2025 333.60p 336.20p 331.60p 335.40p 768820
10/11/2025 332.20p 332.60p 330.00p 331.20p 544470
07/11/2025 334.00p 337.40p 327.00p 329.60p 1560907
06/11/2025 341.80p 343.60p 336.20p 336.20p 506545
05/11/2025 345.80p 345.80p 335.80p 340.00p 711395
04/11/2025 338.40p 339.60p 336.00p 338.20p 804319
03/11/2025 340.80p 342.40p 337.20p 341.80p 589570
31/10/2025 344.40p 346.00p 341.00p 342.20p 1596211
30/10/2025 346.00p 346.80p 343.20p 346.20p 1131124
29/10/2025 342.00p 345.80p 338.00p 344.40p 1823964
28/10/2025 349.00p 354.20p 349.00p 350.40p 2897901
27/10/2025 348.40p 351.40p 348.20p 350.20p 962957
24/10/2025 344.00p 348.60p 340.40p 348.60p 1222564
23/10/2025 337.20p 342.80p 337.20p 342.00p 1093951
22/10/2025 339.40p 341.60p 332.40p 338.00p 1467534
21/10/2025 331.80p 335.20p 331.80p 334.80p 3288124
20/10/2025 332.80p 335.20p 331.20p 333.00p 762974
17/10/2025 324.80p 332.00p 324.80p 330.40p 1748019
16/10/2025 334.80p 335.80p 332.60p 334.20p 936321
15/10/2025 327.20p 338.00p 327.20p 332.80p 904207
14/10/2025 338.20p 338.20p 332.40p 334.80p 1468679
13/10/2025 337.60p 343.40p 337.60p 339.00p 933979
10/10/2025 344.00p 347.70p 339.60p 339.60p 1165378
09/10/2025 342.20p 345.02p 340.80p 345.00p 1224632
08/10/2025 349.60p 349.60p 339.00p 341.40p 1121090
07/10/2025 342.20p 344.20p 340.00p 341.20p 835408
06/10/2025 337.20p 346.00p 337.20p 339.60p 1019749
03/10/2025 343.20p 346.20p 343.20p 344.80p 864574
02/10/2025 340.60p 344.20p 340.60p 343.80p 708175
01/10/2025 342.60p 342.60p 336.00p 339.40p 1032943
30/09/2025 336.20p 339.20p 335.80p 339.00p 1736731
29/09/2025 340.20p 342.00p 337.00p 339.20p 1207937
26/09/2025 341.20p 342.20p 336.40p 339.00p 732038
25/09/2025 333.40p 340.40p 333.40p 340.40p 1507778
24/09/2025 341.00p 341.00p 336.20p 336.20p 810053
23/09/2025 340.80p 344.20p 340.20p 340.60p 842288
22/09/2025 338.20p 341.00p 336.60p 339.40p 1050126
19/09/2025 350.00p 350.00p 336.20p 338.40p 2907225
18/09/2025 339.20p 342.20p 337.80p 342.00p 2824396
17/09/2025 343.40p 343.40p 336.80p 338.00p 1263941
16/09/2025 341.80p 344.20p 341.80p 339.20p 1021335
15/09/2025 341.80p 346.80p 341.80p 344.20p 1437336
12/09/2025 355.20p 355.20p 345.00p 345.00p 814703
11/09/2025 340.20p 345.40p 340.20p 347.20p 823709
10/09/2025 340.20p 351.00p 340.20p 345.40p 1004095
09/09/2025 357.00p 357.00p 347.20p 347.20p 1772053
08/09/2025 346.60p 350.40p 346.60p 351.40p 959404
05/09/2025 341.80p 348.40p 339.39p 346.80p 1382957
04/09/2025 340.80p 342.80p 339.80p 341.60p 871219
03/09/2025 343.00p 343.00p 337.00p 341.60p 1658391
02/09/2025 342.00p 344.20p 335.60p 337.60p 1562151
01/09/2025 343.00p 346.00p 341.20p 343.20p 787460
29/08/2025 348.00p 348.00p 344.00p 344.20p 1474160
28/08/2025 345.80p 348.80p 344.40p 347.00p 1849515
27/08/2025 346.20p 349.80p 345.80p 347.40p 829004
26/08/2025 349.80p 351.20p 347.20p 347.80p 1630689
22/08/2025 351.40p 354.31p 347.00p 352.00p 2193722
21/08/2025 349.00p 350.97p 346.80p 348.80p 1536785
20/08/2025 342.00p 350.13p 342.00p 348.40p 1520742
19/08/2025 342.20p 349.15p 342.20p 346.60p 1110509
18/08/2025 342.80p 345.00p 339.00p 341.60p 2738745
15/08/2025 352.40p 352.40p 340.60p 341.60p 1851435
14/08/2025 340.80p 346.82p 340.60p 342.60p 1658507
13/08/2025 349.00p 350.04p 346.20p 347.00p 2389523
12/08/2025 344.20p 348.20p 341.80p 346.60p 1783060
11/08/2025 338.40p 344.40p 337.60p 342.40p 1420811
08/08/2025 341.80p 341.80p 335.40p 338.40p 1907611
07/08/2025 335.80p 339.00p 334.00p 337.60p 1388685
06/08/2025 340.00p 340.00p 331.80p 334.20p 2940784
05/08/2025 325.00p 337.60p 315.80p 337.60p 2382512
04/08/2025 319.40p 319.60p 315.60p 316.80p 1113613
01/08/2025 323.00p 324.00p 317.80p 317.80p 1935536
31/07/2025 328.40p 329.40p 324.40p 325.60p 2482212
30/07/2025 324.40p 326.10p 322.00p 324.20p 928314
29/07/2025 315.40p 325.20p 315.40p 324.40p 907801
28/07/2025 323.00p 327.80p 321.60p 322.40p 1049026
25/07/2025 316.20p 324.80p 316.20p 323.20p 3016208
24/07/2025 323.40p 326.55p 322.60p 323.00p 1290378
23/07/2025 324.80p 326.60p 323.20p 323.20p 2315881
22/07/2025 316.40p 324.00p 316.40p 321.80p 1144984
21/07/2025 328.00p 329.20p 323.00p 323.20p 707865
18/07/2025 324.80p 330.00p 324.80p 327.20p 869475
17/07/2025 325.00p 328.40p 322.20p 325.60p 1613105
16/07/2025 319.60p 324.40p 319.60p 320.40p 1316839
15/07/2025 318.40p 324.40p 318.00p 321.80p 1405372
14/07/2025 310.80p 319.40p 310.80p 318.60p 917642
11/07/2025 320.00p 321.80p 318.00p 319.40p 949688
10/07/2025 317.60p 322.22p 316.60p 322.20p 1935372
09/07/2025 314.20p 321.20p 314.20p 315.80p 3299240
08/07/2025 319.00p 320.40p 314.20p 318.40p 2048626
07/07/2025 322.80p 324.20p 318.40p 319.60p 984956
04/07/2025 320.40p 324.60p 320.40p 322.40p 644635
03/07/2025 327.40p 327.40p 320.80p 325.60p 1356247
02/07/2025 326.00p 326.00p 317.60p 321.60p 1358481
01/07/2025 321.80p 322.20p 317.20p 320.80p 1112479
30/06/2025 326.60p 326.60p 320.60p 321.20p 1161520
27/06/2025 319.00p 325.20p 318.80p 324.20p 1725695
26/06/2025 314.40p 319.07p 314.40p 318.80p 1199125
25/06/2025 313.00p 319.00p 313.00p 314.60p 1486679
24/06/2025 318.80p 324.80p 317.80p 318.40p 1465397
23/06/2025 319.00p 321.20p 315.60p 317.60p 2527494
20/06/2025 327.40p 327.40p 319.20p 319.20p 2952723
19/06/2025 329.40p 330.40p 325.20p 325.40p 1027634
18/06/2025 331.00p 334.40p 330.52p 332.00p 1323080
17/06/2025 335.60p 337.00p 333.00p 333.80p 2855613
16/06/2025 327.00p 336.22p 327.00p 336.20p 7496377
13/06/2025 318.80p 327.80p 318.80p 326.60p 1620293
12/06/2025 323.00p 327.80p 323.00p 327.00p 1338821
11/06/2025 327.20p 329.00p 325.60p 327.00p 2796311
10/06/2025 328.00p 330.00p 326.00p 326.40p 3068649
09/06/2025 321.20p 328.20p 320.00p 328.20p 3142565
06/06/2025 319.00p 322.00p 319.00p 321.40p 1652034
05/06/2025 320.80p 324.20p 319.40p 320.20p 2238887
04/06/2025 319.40p 325.20p 317.40p 321.40p 5162315
03/06/2025 313.40p 319.40p 310.60p 319.40p 2962814
02/06/2025 311.20p 315.60p 309.60p 311.00p 2771603
30/05/2025 313.00p 318.00p 313.00p 314.60p 1732733
29/05/2025 315.00p 319.60p 313.00p 313.60p 2104307
28/05/2025 310.20p 315.00p 310.20p 313.40p 3230596
27/05/2025 308.60p 312.20p 307.60p 310.60p 3250719
23/05/2025 302.00p 311.40p 301.00p 306.40p 3021925
22/05/2025 305.00p 311.00p 305.00p 308.80p 998346
21/05/2025 313.80p 314.40p 309.60p 310.60p 942191
20/05/2025 305.40p 316.60p 305.40p 313.40p 1201550
19/05/2025 310.20p 313.40p 308.80p 312.80p 5026462
16/05/2025 317.80p 317.80p 310.40p 312.00p 1014972
15/05/2025 306.60p 314.80p 306.60p 314.80p 1084772
14/05/2025 312.20p 316.20p 310.20p 313.60p 1485130
13/05/2025 308.00p 315.80p 308.00p 314.80p 1276814
12/05/2025 310.60p 317.60p 310.00p 310.60p 1404217
09/05/2025 307.00p 311.00p 307.00p 309.80p 1634670
08/05/2025 302.20p 310.00p 301.69p 307.00p 1972867
07/05/2025 299.00p 302.40p 297.60p 302.00p 1041469
06/05/2025 305.80p 308.20p 298.20p 300.80p 1280206
02/05/2025 304.80p 310.35p 295.40p 306.00p 2872394
01/05/2025 303.80p 305.40p 302.60p 305.00p 889539
30/04/2025 299.40p 304.60p 299.40p 304.00p 6005415
29/04/2025 299.20p 301.00p 296.60p 299.00p 2059142
28/04/2025 304.00p 304.00p 297.80p 300.00p 1336644
25/04/2025 297.60p 300.00p 293.60p 300.00p 1212779
24/04/2025 288.80p 294.00p 286.60p 293.80p 7710582
23/04/2025 293.40p 300.40p 289.80p 297.00p 2041075
22/04/2025 290.80p 291.60p 285.40p 289.60p 1365463
17/04/2025 292.20p 293.40p 290.40p 291.40p 910428
16/04/2025 297.60p 299.80p 292.20p 294.20p 1609292
15/04/2025 293.60p 299.80p 292.20p 299.80p 1404840
14/04/2025 290.00p 292.40p 287.20p 292.40p 1345735
11/04/2025 288.40p 291.60p 281.00p 286.60p 3223200
10/04/2025 295.60p 303.80p 287.60p 288.40p 1822391
09/04/2025 277.00p 282.60p 276.40p 277.40p 1572345
08/04/2025 279.20p 287.00p 278.20p 285.00p 1514507
07/04/2025 267.00p 292.20p 266.80p 275.80p 2552986
04/04/2025 312.40p 312.40p 284.60p 288.00p 2923675
03/04/2025 305.80p 312.00p 304.00p 306.20p 831593
02/04/2025 320.20p 320.20p 308.40p 314.40p 792106
01/04/2025 316.60p 318.00p 313.60p 315.40p 1082621
31/03/2025 324.20p 324.20p 309.59p 313.40p 1556011
28/03/2025 318.20p 322.60p 316.10p 318.40p 1354362
27/03/2025 320.40p 322.60p 316.40p 322.40p 1829064
26/03/2025 320.00p 321.20p 318.40p 319.60p 1135432
25/03/2025 324.80p 324.80p 316.40p 319.80p 6727246
24/03/2025 317.00p 318.60p 312.80p 317.20p 1118480
21/03/2025 321.00p 321.80p 313.93p 316.40p 2224517
20/03/2025 328.80p 329.00p 321.40p 322.40p 1693365
19/03/2025 328.80p 329.80p 325.40p 327.40p 893515
18/03/2025 324.80p 329.60p 323.20p 328.00p 1636982
17/03/2025 331.60p 331.60p 324.00p 328.00p 911739
14/03/2025 323.40p 329.00p 320.40p 329.00p 1858933
13/03/2025 322.80p 328.40p 321.60p 323.20p 2118650
12/03/2025 334.40p 336.20p 321.80p 324.60p 4427166
11/03/2025 320.60p 340.53p 319.40p 334.60p 2942708
10/03/2025 321.80p 327.20p 312.60p 312.60p 2213911
07/03/2025 323.00p 325.20p 320.40p 324.80p 2560798
06/03/2025 325.40p 328.40p 322.80p 325.40p 1190537
05/03/2025 326.40p 326.40p 320.00p 323.00p 1635134
04/03/2025 330.00p 330.00p 317.80p 317.80p 1350718
03/03/2025 324.80p 334.40p 324.80p 330.00p 1243582
28/02/2025 317.00p 327.80p 317.00p 327.00p 4010385
27/02/2025 325.00p 325.00p 319.36p 322.00p 1103948
26/02/2025 327.40p 329.20p 325.20p 325.80p 753055
25/02/2025 322.60p 328.80p 322.60p 323.40p 781302
24/02/2025 331.00p 332.60p 323.80p 325.60p 635910

*Close Price adjusted for both dividends and splits