livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Rotork - (ROR) share price history


Rotork share priceROR share price tradesROR Fundamentals watchlistADD to watchlist
Rotork - (ROR) share price history
Date Open High Low Close Volume
01/09/2025 343.00 345.80 341.20 343.20 746,426
29/08/2025 348.00 348.00 343.60 344.20 1,430,770
28/08/2025 345.80 348.80 344.60 347.00 901,546
27/08/2025 346.20 349.20 345.80 347.40 791,248
26/08/2025 349.80 351.20 347.20 347.80 1,482,310
22/08/2025 351.40 354.31 347.00 352.00 1,338,612
21/08/2025 349.00 350.97 346.80 348.80 1,436,509
20/08/2025 342.00 350.13 342.00 348.40 1,252,796
19/08/2025 342.20 349.15 342.20 346.60 1,032,942
18/08/2025 342.80 345.00 339.00 341.60 1,166,630
15/08/2025 352.40 352.40 340.60 341.60 1,176,688
14/08/2025 340.80 346.82 340.80 342.60 1,602,924
13/08/2025 349.00 350.00 346.20 347.00 1,468,601
12/08/2025 344.20 348.00 343.60 346.60 1,654,604
11/08/2025 338.40 344.20 337.60 342.40 1,365,775
08/08/2025 341.80 341.80 335.60 338.40 972,323
07/08/2025 335.80 339.00 334.14 337.60 1,213,435
06/08/2025 340.00 340.00 331.80 334.20 1,898,256
05/08/2025 325.00 337.60 315.80 337.60 2,296,116
04/08/2025 319.40 319.40 315.60 316.80 995,791
01/08/2025 323.00 324.00 317.80 317.80 732,885
31/07/2025 328.40 329.00 324.40 325.60 1,224,949
30/07/2025 324.40 326.00 322.00 324.20 796,474
29/07/2025 315.40 325.20 315.40 324.40 666,411
28/07/2025 323.00 327.80 321.60 322.40 1,010,616
25/07/2025 316.20 324.74 316.20 323.20 1,422,225
24/07/2025 323.40 326.55 322.60 323.00 1,161,722
23/07/2025 324.80 326.60 323.20 323.20 1,100,153
22/07/2025 316.40 324.00 316.40 321.80 1,077,095
21/07/2025 328.00 329.20 323.00 323.20 689,047

Rotork - (ROR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z