Rotork (ROR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits