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
19/05/2025 310.20 313.40 308.91 312.80 745,221
16/05/2025 317.80 317.80 310.40 312.00 877,461
15/05/2025 306.60 314.80 306.60 314.80 1,011,561
14/05/2025 312.20 316.00 311.60 313.60 1,143,072
13/05/2025 308.00 315.80 308.00 314.80 1,143,853
12/05/2025 310.60 317.60 310.60 310.60 1,269,432
09/05/2025 307.00 310.00 307.00 309.80 1,496,140
08/05/2025 302.20 310.00 301.69 307.00 1,525,441
07/05/2025 299.00 302.20 297.60 302.00 941,933
06/05/2025 305.80 306.20 298.20 300.80 1,147,851
02/05/2025 304.80 310.35 295.40 306.00 2,044,976
01/05/2025 303.80 305.40 302.60 305.00 880,638
30/04/2025 299.40 304.60 299.40 304.00 1,602,875
29/04/2025 299.20 300.00 296.60 299.00 1,277,457
28/04/2025 304.00 304.00 297.80 300.00 1,288,888
25/04/2025 297.60 300.00 293.60 300.00 854,493
24/04/2025 288.80 294.00 286.60 293.80 1,651,606
23/04/2025 293.40 300.40 289.80 297.00 2,022,810
22/04/2025 290.80 291.20 285.60 289.60 1,013,095
17/04/2025 292.20 293.40 290.40 291.40 902,244
16/04/2025 297.60 298.74 292.20 294.20 1,351,945
15/04/2025 293.60 299.80 292.20 299.80 1,288,733
14/04/2025 290.00 292.40 288.00 292.40 1,220,300
11/04/2025 288.40 291.60 281.00 286.60 2,013,092
10/04/2025 295.60 303.80 287.60 288.40 1,704,591
09/04/2025 277.00 282.60 276.40 277.40 1,539,219
08/04/2025 279.20 287.00 278.80 285.00 1,457,315
07/04/2025 267.00 279.60 267.00 275.80 2,282,389
04/04/2025 312.40 312.40 284.60 288.00 1,845,955
03/04/2025 305.80 312.00 304.00 306.20 674,130

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