tiprankstipranks
Trending News
More News >
Rotork plc (GB:ROR)
LSE:ROR
UK Market

Rotork plc (ROR) Historical Prices

Compare
30 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
320.40
324.60
320.40
322.40
322.40
-0.98%
644,637
0.30
Jul 03, 2025
327.40
327.40
320.80
325.60
325.60
+1.24%
1,356,249
0.63
Jul 02, 2025
326.00
326.00
317.60
321.60
321.60
+0.25%
1,358,483
0.63
Jul 01, 2025
321.80
322.20
317.20
320.80
320.80
-0.12%
1,112,481
0.51
Jun 30, 2025
326.60
326.60
320.60
321.20
321.20
-0.93%
1,161,523
0.53
Jun 27, 2025
319.00
325.20
318.80
324.20
324.20
+1.69%
1,725,698
0.80
Jun 26, 2025
314.40
319.07
314.40
318.80
318.80
+1.34%
1,199,125
0.53
Jun 25, 2025
313.00
319.00
313.00
314.60
314.60
-1.19%
1,486,680
0.66
Jun 24, 2025
318.80
324.80
317.80
318.40
318.40
+0.25%
1,465,399
0.65
Jun 23, 2025
319.00
321.20
315.60
317.60
317.60
-0.50%
2,527,493
1.12
Jun 20, 2025
327.40
327.40
319.20
319.20
319.20
-1.91%
2,952,726
1.33
Jun 19, 2025
329.40
330.40
325.20
325.40
325.40
-1.99%
1,027,636
0.46
Jun 18, 2025
331.00
334.40
330.52
332.00
332.00
-0.54%
1,323,083
0.60
Jun 17, 2025
335.60
337.00
333.00
333.80
333.80
-0.71%
2,855,616
1.29
Jun 16, 2025
327.00
336.22
327.00
336.20
336.20
+2.94%
7,496,377
3.53
Jun 13, 2025
318.80
327.80
318.80
326.60
326.60
-0.12%
1,620,294
0.75
Jun 12, 2025
323.00
327.80
323.00
327.00
327.00
0.00%
1,338,820
0.61
Jun 11, 2025
327.20
329.00
325.60
327.00
327.00
+0.18%
2,796,314
1.28
Jun 10, 2025
328.00
330.00
326.00
326.40
326.40
-0.55%
3,068,651
1.41
Jun 09, 2025
321.20
328.20
320.00
328.20
328.20
+2.12%
3,142,571
1.46
Jun 06, 2025
319.00
322.00
319.00
321.40
321.40
+0.37%
1,652,034
0.77
Jun 05, 2025
320.80
324.20
319.40
320.20
320.20
-0.37%
2,239,260
1.05
Jun 04, 2025
319.40
325.20
317.40
321.40
321.40
+0.63%
5,529,343
2.67
Jun 03, 2025
313.40
319.40
310.60
319.40
319.40
+2.70%
2,962,818
1.42
Jun 02, 2025
311.20
315.60
309.60
311.00
311.00
-1.14%
2,771,610
1.35
May 30, 2025
313.00
318.00
313.00
314.60
314.60
+0.32%
1,732,734
0.85
May 29, 2025
315.00
319.60
313.00
313.60
313.60
+0.06%
2,104,304
1.04
May 28, 2025
310.20
315.00
310.20
313.40
313.40
+0.90%
3,232,732
1.63
May 27, 2025
308.60
312.20
307.60
310.60
310.60
+1.37%
3,250,742
1.67
May 23, 2025
302.00
311.40
301.00
306.40
306.40
-0.78%
3,021,922
1.58
May 22, 2025
305.00
311.00
305.00
308.80
308.80
-0.58%
998,346
0.52
May 21, 2025
313.80
314.40
309.60
310.60
310.60
-0.89%
942,189
0.49
May 20, 2025
305.40
316.60
305.40
313.40
313.40
+0.19%
1,548,119
0.80
May 19, 2025
310.20
313.40
308.80
312.80
312.80
+0.26%
5,026,463
2.67
May 16, 2025
317.80
317.80
310.40
312.00
312.00
-0.89%
1,014,974
0.53
May 15, 2025
306.60
314.80
306.60
314.80
314.80
+0.38%
1,128,110
0.59
May 14, 2025
312.20
316.20
310.20
313.60
313.60
-0.38%
1,485,132
0.77
May 13, 2025
308.00
315.80
308.00
314.80
314.80
+1.35%
1,276,816
0.66
May 12, 2025
310.60
317.60
310.00
310.60
310.60
+0.26%
1,404,216
0.73
May 09, 2025
307.00
311.00
307.00
309.80
309.80
+0.91%
1,634,672
0.85
May 08, 2025
302.20
310.00
301.69
307.00
307.00
+1.66%
1,972,869
1.01
May 07, 2025
299.00
302.40
297.60
302.00
302.00
+0.40%
1,041,469
0.53
May 06, 2025
305.80
308.20
298.20
300.80
300.80
-1.70%
1,280,205
0.65
May 02, 2025
304.80
310.35
295.40
306.00
306.00
+0.33%
2,872,395
1.47
May 01, 2025
303.80
305.40
302.60
305.00
305.00
+0.33%
889,539
0.45
Apr 30, 2025
299.40
304.60
299.40
304.00
304.00
+1.67%
6,198,282
3.29
Apr 29, 2025
299.20
301.00
296.60
299.00
299.00
-0.33%
2,059,143
1.11
Apr 28, 2025
304.00
304.00
297.80
300.00
300.00
0.00%
1,336,643
0.71
Apr 25, 2025
297.60
300.00
293.60
300.00
300.00
+2.11%
1,212,780
0.64
Apr 24, 2025
288.80
294.00
286.60
293.80
293.80
+0.62%
7,710,582
4.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis