Rotork plc (ROR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 339.00 | 339.00 | 334.40 | 335.80 | 335.80 | 353,898 |
| Jul 03, 2024 | 335.80 | 335.80 | 324.60 | 333.80 | 333.80 | 961,980 |
| Jul 02, 2024 | 329.80 | 333.20 | 321.80 | 332.40 | 332.40 | 4,432,349 |
| Jul 01, 2024 | 335.60 | 338.60 | 330.00 | 330.00 | 330.00 | 1,113,114 |
| Jun 28, 2024 | 341.00 | 341.80 | 334.40 | 336.80 | 336.80 | 972,469 |
| Jun 27, 2024 | 339.80 | 341.40 | 334.40 | 340.00 | 340.00 | 1,361,636 |
| Jun 26, 2024 | 328.20 | 338.60 | 328.20 | 334.80 | 334.80 | 3,249,069 |
| Jun 25, 2024 | 337.60 | 337.60 | 325.60 | 325.60 | 325.60 | 620,893 |
| Jun 24, 2024 | 327.40 | 332.80 | 325.20 | 332.80 | 332.80 | 957,100 |
| Jun 21, 2024 | 323.60 | 330.00 | 323.60 | 326.80 | 326.80 | 2,591,658 |
| Jun 20, 2024 | 327.20 | 332.20 | 326.80 | 328.80 | 328.80 | 1,077,188 |
| Jun 19, 2024 | 338.00 | 338.00 | 327.60 | 329.40 | 329.40 | 1,445,590 |
| Jun 18, 2024 | 317.60 | 330.20 | 317.60 | 328.80 | 328.80 | 2,100,616 |
| Jun 17, 2024 | 315.40 | 326.00 | 315.40 | 325.00 | 325.00 | 1,304,882 |
| Jun 14, 2024 | 327.40 | 327.60 | 322.00 | 323.20 | 323.20 | 618,348 |
| Jun 13, 2024 | 337.20 | 337.20 | 326.20 | 326.20 | 326.20 | 1,103,706 |
| Jun 12, 2024 | 325.00 | 335.00 | 325.00 | 335.00 | 335.00 | 874,037 |
| Jun 11, 2024 | 325.20 | 336.60 | 325.20 | 331.60 | 331.60 | 758,968 |
| Jun 10, 2024 | 332.00 | 335.00 | 330.40 | 334.00 | 334.00 | 948,152 |
| Jun 07, 2024 | 334.20 | 337.00 | 329.40 | 335.20 | 335.20 | 1,396,858 |
| Jun 06, 2024 | 335.00 | 335.00 | 330.40 | 331.20 | 331.20 | 944,642 |
| Jun 05, 2024 | 333.20 | 334.00 | 328.20 | 332.00 | 332.00 | 1,755,324 |
| Jun 04, 2024 | 337.20 | 338.40 | 332.80 | 332.80 | 332.80 | 1,213,904 |
| Jun 03, 2024 | 340.80 | 343.00 | 338.00 | 339.00 | 339.00 | 891,835 |
| May 31, 2024 | 338.40 | 340.00 | 335.85 | 338.40 | 338.40 | 2,916,308 |
| May 30, 2024 | 335.80 | 341.20 | 334.00 | 338.20 | 338.20 | 1,316,434 |
| May 29, 2024 | 340.60 | 340.60 | 334.60 | 335.00 | 335.00 | 1,074,122 |
| May 28, 2024 | 344.00 | 345.00 | 338.80 | 340.40 | 340.40 | 1,069,998 |
| May 24, 2024 | 335.80 | 344.89 | 335.80 | 343.80 | 343.80 | 1,481,051 |
| May 23, 2024 | 348.00 | 348.00 | 341.20 | 341.20 | 341.20 | 889,412 |
| May 22, 2024 | 339.80 | 343.60 | 339.20 | 342.60 | 342.60 | 778,458 |
| May 21, 2024 | 341.00 | 346.40 | 339.10 | 342.40 | 342.40 | 1,752,741 |
| May 20, 2024 | 340.00 | 341.60 | 335.09 | 340.60 | 340.60 | 787,396 |
| May 17, 2024 | 332.00 | 336.20 | 332.00 | 334.60 | 334.60 | 1,890,014 |
| May 16, 2024 | 337.60 | 338.80 | 335.80 | 336.00 | 336.00 | 634,152 |
| May 15, 2024 | 341.80 | 341.80 | 334.60 | 337.80 | 337.80 | 902,701 |
| May 14, 2024 | 331.60 | 339.40 | 328.80 | 336.80 | 336.80 | 718,287 |
| May 13, 2024 | 341.20 | 343.97 | 338.00 | 339.20 | 339.20 | 1,104,181 |
| May 10, 2024 | 339.60 | 344.51 | 337.00 | 340.60 | 340.60 | 1,419,201 |
| May 09, 2024 | 342.20 | 342.20 | 335.00 | 338.20 | 338.20 | 494,466 |
| May 08, 2024 | 331.60 | 338.85 | 331.13 | 337.40 | 337.40 | 1,722,887 |
| May 07, 2024 | 317.80 | 331.20 | 317.80 | 331.20 | 331.20 | 1,826,568 |
| May 03, 2024 | 329.20 | 329.20 | 320.24 | 325.00 | 325.00 | 1,295,361 |
| May 02, 2024 | 329.60 | 327.80 | 320.00 | 319.40 | 319.40 | 1,104,558 |
| May 01, 2024 | 324.60 | 325.37 | 320.30 | 323.00 | 323.00 | 573,020 |
| Apr 30, 2024 | 309.00 | 329.80 | 309.00 | 323.40 | 323.40 | 1,575,269 |
| Apr 29, 2024 | 311.80 | 317.00 | 305.40 | 316.00 | 316.00 | 697,199 |
| Apr 26, 2024 | 312.40 | 312.60 | 308.60 | 311.40 | 311.40 | 1,399,022 |
| Apr 25, 2024 | 304.00 | 311.00 | 304.00 | 309.80 | 309.80 | 1,544,674 |
| Apr 24, 2024 | 317.00 | 317.00 | 309.00 | 309.00 | 309.00 | 2,366,585 |
| Apr 23, 2024 | 311.40 | 318.20 | 311.40 | 316.00 | 316.00 | 1,085,409 |
| Apr 22, 2024 | 307.00 | 320.00 | 307.00 | 316.40 | 316.40 | 814,745 |
| Apr 19, 2024 | 316.00 | 316.20 | 310.93 | 316.20 | 316.20 | 933,283 |
| Apr 18, 2024 | 327.40 | 327.40 | 314.20 | 316.60 | 316.60 | 882,739 |
| Apr 18, 2024 | 4.65 Dividend | |||||
| Apr 17, 2024 | 320.00 | 326.20 | 319.00 | 320.40 | 315.75 | 733,070 |
| Apr 16, 2024 | 323.60 | 324.60 | 318.60 | 323.80 | 319.10 | 1,737,449 |
| Apr 15, 2024 | 320.00 | 331.80 | 320.00 | 328.40 | 323.63 | 1,147,977 |
| Apr 12, 2024 | 335.00 | 335.00 | 323.60 | 326.20 | 321.47 | 815,196 |
| Apr 11, 2024 | 335.80 | 335.80 | 325.80 | 327.20 | 322.45 | 3,911,742 |
| Apr 10, 2024 | 320.80 | 331.40 | 320.80 | 328.80 | 324.03 | 799,671 |
| Apr 09, 2024 | 325.00 | 335.00 | 324.40 | 328.00 | 323.24 | 5,356,009 |
| Apr 08, 2024 | 324.40 | 328.00 | 323.00 | 325.40 | 320.68 | 948,658 |
| Apr 05, 2024 | 321.40 | 326.16 | 321.40 | 323.80 | 319.10 | 1,607,663 |
| Apr 04, 2024 | 318.40 | 328.80 | 318.40 | 325.20 | 320.48 | 1,259,694 |
| Apr 03, 2024 | 320.60 | 327.00 | 320.60 | 325.80 | 321.07 | 1,122,159 |
| Apr 02, 2024 | 336.20 | 336.20 | 324.80 | 324.80 | 320.09 | 899,531 |
| Mar 28, 2024 | 320.20 | 329.20 | 320.20 | 328.80 | 324.03 | 2,124,989 |
| Mar 27, 2024 | 336.20 | 336.20 | 326.70 | 326.80 | 322.06 | 703,787 |
| Mar 26, 2024 | 320.80 | 329.00 | 320.80 | 328.80 | 324.03 | 872,853 |
| Mar 25, 2024 | 329.40 | 335.60 | 326.40 | 326.40 | 321.66 | 1,868,088 |
| Mar 22, 2024 | 340.00 | 340.00 | 325.20 | 336.80 | 331.91 | 1,534,498 |
| Mar 21, 2024 | 331.40 | 333.40 | 323.20 | 333.40 | 328.56 | 4,112,844 |
| Mar 20, 2024 | 331.40 | 331.40 | 325.40 | 326.40 | 321.66 | 2,672,238 |
| Mar 19, 2024 | 325.80 | 328.60 | 323.95 | 326.20 | 321.47 | 2,687,443 |
| Mar 18, 2024 | 338.40 | 338.40 | 325.60 | 326.80 | 322.06 | 615,524 |
| Mar 15, 2024 | 322.60 | 333.40 | 322.60 | 329.20 | 324.42 | 6,434,279 |
| Mar 14, 2024 | 323.60 | 325.20 | 322.00 | 324.40 | 319.69 | 1,439,536 |
| Mar 13, 2024 | 330.00 | 330.00 | 319.27 | 323.80 | 319.10 | 2,278,125 |
| Mar 12, 2024 | 326.60 | 326.60 | 321.20 | 324.20 | 319.49 | 1,538,115 |
| Mar 11, 2024 | 324.60 | 325.60 | 321.60 | 324.40 | 319.69 | 1,084,455 |
| Mar 08, 2024 | 325.80 | 326.00 | 320.00 | 324.20 | 319.49 | 878,486 |
| Mar 07, 2024 | 322.00 | 326.20 | 322.00 | 323.60 | 318.90 | 881,787 |
| Mar 06, 2024 | 313.80 | 327.40 | 308.20 | 325.80 | 321.07 | 2,440,491 |
| Mar 05, 2024 | 318.60 | 336.40 | 314.20 | 327.80 | 323.04 | 2,038,136 |
| Mar 04, 2024 | 311.80 | 316.20 | 309.40 | 316.20 | 311.61 | 2,082,905 |
| Mar 01, 2024 | 312.40 | 312.40 | 307.00 | 310.80 | 306.29 | 2,137,624 |
| Feb 29, 2024 | 310.80 | 311.80 | 306.40 | 308.40 | 303.92 | 3,846,913 |
| Feb 28, 2024 | 316.00 | 316.00 | 308.60 | 309.20 | 304.71 | 903,040 |
| Feb 27, 2024 | 319.40 | 319.40 | 312.40 | 314.60 | 310.03 | 1,297,039 |
| Feb 26, 2024 | 308.20 | 315.00 | 308.20 | 313.40 | 308.85 | 1,263,981 |
| Feb 23, 2024 | 319.60 | 319.60 | 314.40 | 314.40 | 309.84 | 3,124,848 |
| Feb 22, 2024 | 323.40 | 323.40 | 315.60 | 318.20 | 313.58 | 1,168,033 |
| Feb 21, 2024 | 317.60 | 318.00 | 315.60 | 316.00 | 311.41 | 1,067,346 |
| Feb 20, 2024 | 320.00 | 321.00 | 315.60 | 317.60 | 312.99 | 1,055,331 |
| Feb 19, 2024 | 320.40 | 320.60 | 317.80 | 320.00 | 315.36 | 667,360 |
| Feb 16, 2024 | 317.60 | 321.20 | 317.20 | 321.20 | 316.54 | 844,358 |
| Feb 15, 2024 | 318.00 | 320.00 | 315.20 | 316.20 | 311.61 | 688,179 |
| Feb 14, 2024 | 307.20 | 316.60 | 307.20 | 315.40 | 310.82 | 873,666 |
| Feb 13, 2024 | 314.40 | 315.60 | 307.40 | 311.80 | 307.27 | 704,232 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.