Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rotork (ROR) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 346.00 346.80 343.20 346.20 1,131,120
29th Oct 2025 (Wed) 342.00 345.80 338.00 344.40 1,823,953
28th Oct 2025 (Tue) 349.00 354.00 349.00 350.40 2,897,892
27th Oct 2025 (Mon) 348.40 351.40 348.20 350.20 962,940
24th Oct 2025 (Fri) 344.00 348.60 340.40 348.60 1,222,556
23rd Oct 2025 (Thu) 337.20 342.80 337.20 342.00 1,093,948
22nd Oct 2025 (Wed) 339.40 341.60 332.40 338.00 1,467,529
21st Oct 2025 (Tue) 331.80 335.20 331.80 334.80 3,288,121
20th Oct 2025 (Mon) 332.80 335.20 331.20 333.00 770,890
17th Oct 2025 (Fri) 324.80 332.00 324.80 330.40 1,748,016
16th Oct 2025 (Thu) 334.80 335.80 332.60 334.20 936,317
15th Oct 2025 (Wed) 327.20 338.00 327.20 332.80 904,203
14th Oct 2025 (Tue) 338.20 338.20 332.40 334.80 1,468,675
13th Oct 2025 (Mon) 337.60 343.40 337.60 339.00 933,974
10th Oct 2025 (Fri) 344.00 347.60 339.60 339.60 1,165,371
9th Oct 2025 (Thu) 342.20 345.00 340.80 345.00 1,224,628
8th Oct 2025 (Wed) 349.60 349.60 339.00 341.40 1,121,089
7th Oct 2025 (Tue) 342.20 344.20 340.00 341.20 835,404
6th Oct 2025 (Mon) 337.20 346.00 337.20 339.60 1,019,740
3rd Oct 2025 (Fri) 343.20 346.20 343.20 344.80 864,571
2nd Oct 2025 (Thu) 340.60 344.00 340.60 343.80 708,173
1st Oct 2025 (Wed) 342.60 342.60 336.00 339.40 1,032,935
30th Sep 2025 (Tue) 336.20 339.20 335.80 339.00 1,736,723
29th Sep 2025 (Mon) 340.20 341.80 337.00 339.20 1,213,597
26th Sep 2025 (Fri) 341.20 342.20 336.40 339.00 732,031
25th Sep 2025 (Thu) 333.40 340.40 333.40 340.40 1,507,768
24th Sep 2025 (Wed) 341.00 341.00 336.20 336.20 1,044,050
23rd Sep 2025 (Tue) 340.80 344.20 340.60 340.60 847,161
22nd Sep 2025 (Mon) 338.20 341.00 336.60 339.40 1,050,120
19th Sep 2025 (Fri) 350.00 350.00 336.60 338.40 2,907,216
18th Sep 2025 (Thu) 339.20 342.20 338.00 342.00 2,824,393
17th Sep 2025 (Wed) 343.40 343.40 336.80 338.00 1,263,938
16th Sep 2025 (Tue) 343.40 344.60 339.20 339.20 1,021,326
15th Sep 2025 (Mon) 341.80 346.60 341.80 344.20 1,437,331
12th Sep 2025 (Fri) 355.20 355.20 345.00 345.00 814,701
11th Sep 2025 (Thu) 347.00 349.40 346.00 347.20 823,706
10th Sep 2025 (Wed) 340.20 350.00 340.20 345.40 1,004,093
9th Sep 2025 (Tue) 357.00 357.00 347.20 347.20 1,772,048
8th Sep 2025 (Mon) 346.60 351.40 346.60 351.40 1,066,399
5th Sep 2025 (Fri) 341.80 348.40 341.80 346.80 1,382,952
4th Sep 2025 (Thu) 340.80 342.60 339.80 341.60 871,216
3rd Sep 2025 (Wed) 343.00 343.00 337.00 341.60 1,658,387
2nd Sep 2025 (Tue) 342.00 344.20 335.60 337.60 1,562,149
1st Sep 2025 (Mon) 343.00 345.80 341.20 343.20 787,453
FTSE 100 Latest
Value9,760.06
Change3.92