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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	380.4	385.6	385.6	388.4	380.4	2.47M
February 19, 2026	381.8	379.4	379.4	385.6	378.4	808,483
February 18, 2026	376.6	381.2	381.2	382.6	376.6	1.55M
February 17, 2026	369.6	379.4	379.4	380.6	369.6	2.37M
February 16, 2026	375	376	376	379.8	374	2.67M
February 13, 2026	373.8	374.2	374.2	377.4	371.6	3.88M
February 12, 2026	374	374.4	374.4	379	372.2	1.06M
February 11, 2026	374.8	376.4	376.4	378.8	369.8	1.41M
February 10, 2026	368	374	374	375.38	368	2.46M
February 09, 2026	374.8	375.6	375.6	376.6	371.2	2.69M
February 06, 2026	369.2	372.4	372.4	373.2	367.8	1.26M
February 05, 2026	368.4	373	373	373	367	2.68M
February 04, 2026	369.2	371.2	371.2	374.6	362.8	2.5M
February 03, 2026	359	361.2	361.2	363.4	357.8	997,086
February 02, 2026	354.6	358.4	358.4	358.4	350.8	3.42M
January 30, 2026	353	353.6	353.6	355.8	351.6	2.34M
January 29, 2026	352.4	352.6	352.6	356	350.6	2.53M
January 28, 2026	352	348.6	348.6	356	348.6	2.56M
January 27, 2026	348.8	353.4	353.4	354.01	348.6	1.47M
January 26, 2026	349	349.4	349.4	352.2	346.84	904,059
January 23, 2026	348	346.8	346.8	350	344.4	1.34M
January 22, 2026	349.8	348.4	348.4	353.8	348.4	1.69M
January 21, 2026	333.6	348.8	348.8	349.8	333.6	1.28M
January 20, 2026	337	341.4	341.4	341.8	334.2	1.49M
January 19, 2026	346.4	340.8	340.8	346.4	339.4	1.34M
January 16, 2026	349.6	347	347	349.6	342.68	2.65M
January 15, 2026	335.2	343.4	343.4	343.6	335	1.79M
January 14, 2026	328.2	333.6	333.6	336.2	328.2	1.01M
January 13, 2026	340.8	335	335	340.8	333.4	2.23M
January 12, 2026	337.6	339.6	339.6	342.4	337.6	1.1M
January 09, 2026	337.2	340.4	340.4	341.8	336.2	1.11M
January 08, 2026	337.2	337	337	337.4	331.6	1.41M
January 07, 2026	334.8	338.8	338.8	339.2	332.4	2.53M
January 06, 2026	333.8	333.6	333.6	333.8	328.4	2.15M
January 05, 2026	331.2	328	328	331.2	323.4	1.76M
January 02, 2026	325.8	325.4	325.4	328	321.6	539,990
December 31, 2025	327.2	325.4	325.4	327.2	324.6	171,261
December 30, 2025	327	328	328	328.2	324.6	625,368
December 29, 2025	323.2	327	327	327.4	322	1.69M
December 24, 2025	325	323.6	323.6	325.8	322.6	317,263
December 23, 2025	328.8	324.8	324.8	328.8	323.8	1.83M
December 22, 2025	327	328	328	328.2	325.6	3.45M
December 19, 2025	322.8	327.6	327.6	328.4	322.4	3.39M
December 18, 2025	320	323.6	323.6	325.8	320	2.01M
December 17, 2025	325.2	320.6	320.6	327.2	320.6	1.81M
December 16, 2025	324.8	325.2	325.2	329.4	324.6	2.34M
December 15, 2025	329.8	328.4	328.4	331.8	328	1.08M
December 12, 2025	329.2	327.6	327.6	331.6	327.4	4.65M
December 11, 2025	325.6	329.2	329.2	329.4	325.6	1.23M
December 10, 2025	324.2	324.6	324.6	327.6	324.2	1.19M
December 09, 2025	321.6	325.4	325.4	329.6	321.6	2.24M
December 08, 2025	336.2	328.4	328.4	337.8	327.2	2.02M
December 05, 2025	344.8	341	341	345.89	341	846,069
December 04, 2025	339.6	343.6	343.6	344	339.6	1.2M
December 03, 2025	339.2	339	339	340.6	336.8	1.83M
December 02, 2025	342.8	337	337	342.8	334.8	1.53M
December 01, 2025	337.4	338.4	338.4	338.4	331.4	3.1M
November 28, 2025	331.6	336.6	336.6	338.6	331.6	1.48M
November 27, 2025	339.2	338	338	340.2	335.6	831,363
November 26, 2025	337	336	336	338.6	335	1.68M

Rotork plc (ROR.L) LSE