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
17/09/2025 343.40 343.40 336.80 338.00 1,230,289
16/09/2025 343.40 344.60 339.20 339.20 910,763
15/09/2025 341.80 346.60 341.80 344.20 609,780
12/09/2025 355.20 355.20 345.00 345.00 759,599
11/09/2025 347.00 349.40 346.00 347.20 808,725
10/09/2025 340.20 350.00 340.20 345.40 987,231
09/09/2025 357.00 357.00 347.20 347.20 1,724,014
08/09/2025 346.60 351.40 346.60 351.40 1,032,752
05/09/2025 341.80 348.40 339.39 346.80 1,335,566
04/09/2025 340.80 342.80 339.80 341.60 857,695
03/09/2025 343.00 343.00 337.00 341.60 1,588,710
02/09/2025 342.00 344.20 335.60 337.60 1,469,878
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

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