Rotork plc - ROR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	341.2	339	339	342.2	336.4	732,038
September 25, 2025	333.4	340.4	340.4	340.4	333.4	1.51M
September 24, 2025	341	336.2	336.2	341	336.2	1.04M
September 23, 2025	340.8	340.6	340.6	344.2	340.2	847,169
September 22, 2025	338.2	339.4	339.4	341	336.6	1.05M
September 19, 2025	350	338.4	338.4	350	336.2	2.78M
September 18, 2025	339.2	342	342	342.2	337.8	2.82M
September 17, 2025	343.4	338	338	343.4	336.8	1.26M
September 16, 2025	343.4	339.2	339.2	344.6	339.2	1.02M
September 15, 2025	341.8	344.2	344.2	346.8	341.8	1.44M
September 12, 2025	355.2	345	345	355.2	345	814,703
September 11, 2025	347	347.2	347.2	349.4	346	823,709
September 10, 2025	340.2	345.4	345.4	350	340.2	1M
September 09, 2025	357	347.2	347.2	357	347.2	1.77M
September 08, 2025	346.6	351.4	351.4	351.4	346.6	1.07M
September 05, 2025	341.8	346.8	346.8	348.4	339.39	1.38M
September 04, 2025	340.8	341.6	341.6	342.8	339.8	871,219
September 03, 2025	343	341.6	341.6	343	337	1.66M
September 02, 2025	342	337.6	337.6	344.2	335.6	1.56M
September 01, 2025	343	343.2	343.2	346	341.2	787,460
August 29, 2025	348	344.2	344.2	348	343.6	1.47M
August 28, 2025	345.8	347	347	348.8	344.4	1.74M
August 27, 2025	346.2	347.4	347.4	349.8	345.8	829,004
August 26, 2025	349.8	347.8	347.8	351.2	347.2	1.63M
August 22, 2025	351.4	352	352	354.31	347	2.19M
August 21, 2025	349	348.8	348.8	350.97	346.8	1.66M
August 20, 2025	342	348.4	348.4	350.13	342	1.52M
August 19, 2025	342.2	346.6	346.6	349.15	342.2	1.11M
August 18, 2025	342.8	341.6	341.6	345	339	4.03M
August 15, 2025	352.4	341.6	341.6	352.4	340.6	1.85M
August 14, 2025	340.8	342.6	342.6	346.82	340.6	1.66M
August 13, 2025	349	347	344.05	350.04	346.2	2.39M
August 12, 2025	344.2	346.6	343.65	348.2	341.8	1.78M
August 11, 2025	338.4	342.4	339.49	344.4	337.6	1.42M
August 08, 2025	341.8	338.4	335.52	341.8	335.4	1.91M
August 07, 2025	335.8	337.6	334.73	339	334	1.39M
August 06, 2025	340	334.2	334.2	340	331.8	2.94M
August 05, 2025	325	337.6	337.6	337.6	315.8	2.38M
August 04, 2025	319.4	316.8	316.8	319.6	315.6	1.11M
August 01, 2025	323	317.8	317.8	324	317.8	1.94M
July 31, 2025	328.4	325.6	325.6	329.4	324.4	2.48M
July 30, 2025	324.4	324.2	324.2	326.1	322	928,316
July 29, 2025	315.4	324.4	324.4	325.2	315.4	907,804
July 28, 2025	323	322.4	322.4	327.8	321.6	1.05M
July 25, 2025	316.2	323.2	323.2	324.8	316.2	3.02M
July 24, 2025	323.4	323	323	326.55	322.6	1.29M
July 23, 2025	324.8	323.2	323.2	326.6	323.2	2.32M
July 22, 2025	316.4	321.8	321.8	324	316.4	1.14M
July 21, 2025	328	323.2	323.2	329.2	323	707,872
July 18, 2025	324.8	327.2	327.2	330	324.8	869,475
July 17, 2025	325	325.6	325.6	328.4	322.2	1.61M
July 16, 2025	319.6	320.4	320.4	324.4	319.6	1.32M
July 15, 2025	318.4	321.8	321.8	324.4	318	1.41M
July 14, 2025	310.8	318.6	318.6	319.4	310.8	917,643
July 11, 2025	320	319.4	319.4	321.8	318	2.12M
July 10, 2025	317.6	322.2	322.2	322.22	316.6	2.54M
July 09, 2025	314.2	315.8	315.8	321.2	314.2	3.7M
July 08, 2025	319	318.4	318.4	320.4	314.2	2.05M
July 07, 2025	322.8	319.6	319.6	324.2	318.4	984,971
July 04, 2025	320.4	322.4	322.4	324.6	320.4	644,637

Rotork plc (ROR.L) LSE