Rotork PLC (ROR.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 486.80 | 489.20 | 486.80 | 487.00 | -0.16% | 2,722,185 |
| 2026-08-06 | 487.00 | 488.20 | 486.40 | 487.80 | +0.21% | 3,360,499 |
| 2026-08-05 | 486.00 | 487.00 | 486.00 | 486.80 | +0.12% | 2,572,007 |
| 2026-08-04 | 486.40 | 487.00 | 483.00 | 486.20 | -0.16% | 26,154,523 |
| 2026-08-03 | 486.20 | 488.00 | 485.60 | 487.00 | +0.16% | 4,391,415 |
| 2026-07-31 | 486.60 | 486.60 | 485.80 | 486.20 | +0.00% | 4,603,948 |
| 2026-07-30 | 486.00 | 486.60 | 485.80 | 486.20 | +0.04% | 4,771,562 |
| 2026-07-29 | 486.60 | 487.20 | 485.80 | 486.00 | -0.12% | 8,063,545 |
| 2026-07-28 | 488.20 | 488.20 | 486.00 | 486.60 | -0.29% | 11,398,302 |
| 2026-07-27 | 488.40 | 488.60 | 485.40 | 488.00 | +0.00% | 7,668,324 |
| 2026-07-24 | 486.80 | 489.20 | 486.20 | 488.00 | +0.41% | 8,888,934 |
| 2026-07-23 | 485.20 | 487.20 | 485.00 | 486.00 | +0.21% | 8,242,041 |
| 2026-07-22 | 485.60 | 486.00 | 485.00 | 485.00 | -0.04% | 5,151,028 |
| 2026-07-21 | 485.60 | 485.60 | 484.80 | 485.20 | +0.08% | 9,770,025 |
| 2026-07-20 | 485.60 | 487.40 | 484.80 | 484.80 | -0.25% | 15,117,899 |
| 2026-07-17 | 485.00 | 486.60 | 483.80 | 486.00 | +0.21% | 21,479,963 |
| 2026-07-16 | 484.00 | 486.80 | 480.40 | 485.00 | +66.78% | 64,018,297 |
| 2026-07-15 | 289.00 | 292.40 | 287.40 | 290.80 | +0.83% | 943,122 |
| 2026-07-14 | 286.40 | 290.00 | 286.40 | 288.40 | -0.62% | 1,787,595 |
| 2026-07-13 | 296.20 | 299.00 | 289.60 | 290.20 | -2.16% | 1,479,433 |
| 2026-07-10 | 296.80 | 296.80 | 294.00 | 296.60 | +0.41% | 789,774 |
| 2026-07-09 | 292.40 | 295.40 | 289.60 | 295.40 | +2.07% | 1,557,448 |
| 2026-07-08 | 292.60 | 293.80 | 287.40 | 289.40 | -1.56% | 2,266,062 |
| 2026-07-07 | 301.20 | 302.40 | 294.00 | 294.00 | -2.13% | 1,459,265 |
| 2026-07-06 | 305.80 | 311.60 | 299.90 | 300.40 | -1.25% | 1,251,247 |
| 2026-07-03 | 304.00 | 305.60 | 302.00 | 304.20 | +0.73% | 1,430,666 |
| 2026-07-02 | 299.40 | 302.40 | 296.20 | 302.00 | +0.07% | 2,417,003 |
| 2026-07-01 | 297.40 | 303.20 | 294.20 | 301.80 | +2.17% | 2,259,759 |
| 2026-06-30 | 296.00 | 298.20 | 292.40 | 295.40 | +0.14% | 3,534,085 |
| 2026-06-29 | 298.80 | 298.80 | 292.00 | 295.00 | -1.14% | 8,451,095 |
| 2026-06-26 | 308.00 | 308.00 | 297.20 | 298.40 | -1.52% | 1,757,502 |
| 2026-06-25 | 306.60 | 308.40 | 300.80 | 303.00 | -0.72% | 2,878,360 |
| 2026-06-24 | 312.00 | 312.00 | 304.00 | 305.20 | -0.33% | 1,901,787 |
| 2026-06-23 | 303.80 | 308.49 | 303.80 | 306.20 | -1.80% | 975,226 |
| 2026-06-22 | 313.40 | 314.20 | 308.20 | 311.80 | -0.76% | 3,765,921 |
| 2026-06-19 | 307.00 | 317.00 | 307.00 | 314.20 | -0.70% | 4,205,686 |
| 2026-06-18 | 310.80 | 316.40 | 310.80 | 316.40 | +1.41% | 2,148,659 |
| 2026-06-17 | 314.20 | 314.20 | 309.00 | 312.00 | -0.13% | 1,455,840 |
| 2026-06-16 | 314.20 | 315.80 | 311.20 | 312.40 | +0.00% | 1,835,137 |
| 2026-06-15 | 311.00 | 313.40 | 307.40 | 312.40 | +2.23% | 1,971,049 |
| 2026-06-12 | 308.80 | 310.20 | 304.60 | 305.60 | +0.66% | 1,405,263 |
| 2026-06-11 | 297.00 | 304.40 | 297.00 | 303.60 | +0.13% | 2,047,236 |
| 2026-06-10 | 306.00 | 306.00 | 300.40 | 303.20 | -0.07% | 1,789,600 |
| 2026-06-09 | 309.00 | 309.00 | 303.40 | 303.40 | -1.49% | 2,100,126 |
| 2026-06-08 | 302.00 | 308.00 | 301.00 | 308.00 | +0.85% | 1,479,610 |
| 2026-06-05 | 306.20 | 308.80 | 305.40 | 305.40 | -0.72% | 1,823,597 |
| 2026-06-04 | 309.20 | 309.20 | 304.60 | 307.60 | +0.13% | 1,286,802 |
| 2026-06-03 | 304.80 | 307.20 | 302.97 | 307.20 | +0.79% | 2,165,337 |
| 2026-06-02 | 307.80 | 309.80 | 303.00 | 304.80 | +0.00% | 7,923,492 |
| 2026-06-01 | 306.00 | 306.20 | 300.00 | 304.80 | -0.59% | 2,746,933 |
| 2026-05-29 | 308.80 | 309.20 | 306.40 | 306.60 | +0.00% | 2,316,394 |
| 2026-05-28 | 308.20 | 311.00 | 306.60 | 306.60 | -1.73% | 1,909,859 |
| 2026-05-27 | 313.00 | 317.80 | 311.40 | 312.00 | +0.06% | 1,458,355 |
| 2026-05-26 | 314.00 | 316.20 | 311.80 | 311.80 | +0.58% | 2,221,811 |
| 2026-05-22 | 305.40 | 310.00 | 305.20 | 310.00 | +1.71% | 2,159,213 |
| 2026-05-21 | 306.60 | 314.04 | 304.00 | 304.80 | -0.46% | 2,589,824 |
| 2026-05-20 | 303.20 | 308.20 | 299.40 | 306.20 | +1.66% | 2,299,155 |
| 2026-05-19 | 305.60 | 311.69 | 301.20 | 301.20 | -0.53% | 3,922,729 |
| 2026-05-18 | 304.40 | 304.40 | 296.00 | 302.80 | +0.93% | 2,145,434 |
| 2026-05-15 | 300.20 | 302.00 | 296.00 | 300.00 | -0.66% | 1,714,213 |
| 2026-05-14 | 301.60 | 302.00 | 295.40 | 302.00 | +1.14% | 3,756,414 |
| 2026-05-13 | 301.40 | 302.70 | 294.40 | 298.60 | -0.20% | 2,492,952 |
| 2026-05-12 | 304.60 | 305.60 | 299.20 | 299.20 | -2.73% | 3,514,920 |
| 2026-05-11 | 311.80 | 311.80 | 305.20 | 307.60 | -1.03% | 2,286,405 |
| 2026-05-08 | 314.00 | 315.80 | 309.60 | 310.80 | -1.40% | 1,992,432 |
| 2026-05-07 | 316.00 | 320.80 | 314.60 | 315.20 | -0.82% | 3,073,784 |
| 2026-05-06 | 310.00 | 323.20 | 309.60 | 317.80 | +2.58% | 3,256,821 |
| 2026-05-05 | 311.60 | 314.19 | 303.20 | 309.80 | -1.96% | 5,864,542 |
| 2026-05-01 | 317.20 | 320.60 | 311.40 | 316.00 | +2.33% | 2,296,173 |
| 2026-04-30 | 309.80 | 312.80 | 306.40 | 308.80 | -0.90% | 6,959,237 |
| 2026-04-29 | 317.00 | 319.40 | 311.00 | 311.60 | -1.58% | 2,961,687 |
| 2026-04-28 | 322.80 | 326.20 | 316.60 | 316.60 | -2.88% | 3,165,999 |
| 2026-04-27 | 322.80 | 332.60 | 322.80 | 326.00 | -0.73% | 2,254,887 |
| 2026-04-24 | 330.60 | 331.40 | 325.00 | 328.40 | +0.37% | 3,322,976 |
| 2026-04-23 | 325.40 | 329.60 | 324.60 | 327.20 | -1.74% | 2,069,181 |
| 2026-04-22 | 338.80 | 340.60 | 332.40 | 333.00 | -1.48% | 4,429,907 |
| 2026-04-21 | 340.00 | 340.80 | 337.60 | 338.00 | +0.18% | 2,683,747 |
| 2026-04-20 | 332.80 | 341.40 | 332.80 | 337.40 | -1.29% | 2,920,322 |
| 2026-04-17 | 330.40 | 341.80 | 330.40 | 341.80 | +3.26% | 3,195,339 |
| 2026-04-16 | 327.20 | 333.00 | 327.20 | 331.00 | +1.41% | 2,810,288 |
| 2026-04-15 | 331.40 | 333.90 | 325.80 | 326.40 | -1.63% | 2,620,823 |
| 2026-04-14 | 334.80 | 335.00 | 331.60 | 331.80 | +0.67% | 3,288,268 |
| 2026-04-13 | 331.00 | 331.60 | 326.80 | 329.60 | -1.85% | 2,757,168 |
| 2026-04-10 | 328.40 | 339.40 | 328.40 | 335.80 | +0.54% | 3,230,499 |
| 2026-04-09 | 328.40 | 337.00 | 328.40 | 334.00 | -0.71% | 2,565,598 |
| 2026-04-08 | 331.00 | 339.20 | 326.40 | 336.40 | +5.32% | 2,681,886 |
| 2026-04-07 | 317.00 | 323.80 | 317.00 | 319.40 | -0.25% | 1,888,282 |
| 2026-04-02 | 315.80 | 321.60 | 313.60 | 320.20 | -0.12% | 4,349,305 |
| 2026-04-01 | 318.40 | 320.60 | 315.59 | 320.60 | +2.56% | 2,579,716 |
| 2026-03-31 | 311.80 | 316.00 | 309.40 | 312.60 | +0.64% | 4,368,353 |
| 2026-03-30 | 307.80 | 312.80 | 307.80 | 310.60 | +0.13% | 2,233,310 |
| 2026-03-27 | 312.80 | 314.00 | 309.80 | 310.20 | -0.89% | 2,311,237 |
| 2026-03-26 | 319.00 | 319.20 | 313.00 | 313.00 | -2.00% | 2,548,061 |
| 2026-03-25 | 311.60 | 319.40 | 311.40 | 319.40 | +3.43% | 2,789,242 |
| 2026-03-24 | 308.40 | 310.80 | 306.80 | 308.80 | +0.26% | 2,310,716 |
| 2026-03-23 | 298.80 | 313.40 | 297.80 | 308.00 | +1.52% | 2,877,820 |
| 2026-03-20 | 304.20 | 306.80 | 301.20 | 303.40 | +0.00% | 8,847,386 |
| 2026-03-19 | 301.00 | 307.20 | 299.80 | 303.40 | -1.56% | 2,589,445 |
| 2026-03-18 | 308.60 | 316.37 | 306.60 | 308.20 | +0.26% | 4,004,542 |
| 2026-03-17 | 303.20 | 311.60 | 303.20 | 307.40 | +0.07% | 2,671,284 |
| 2026-03-16 | 315.80 | 317.60 | 307.20 | 307.20 | -2.35% | 1,923,987 |
| 2026-03-13 | 315.00 | 317.80 | 311.00 | 314.60 | -1.01% | 1,471,005 |
| 2026-03-12 | 311.60 | 319.20 | 311.60 | 317.80 | +1.27% | 3,436,499 |
| 2026-03-11 | 317.40 | 319.80 | 309.80 | 313.80 | -1.20% | 3,342,980 |
| 2026-03-10 | 335.00 | 337.60 | 317.20 | 317.60 | -13.41% | 7,425,488 |
| 2026-03-09 | 363.00 | 369.20 | 358.00 | 366.80 | -1.13% | 2,132,720 |
| 2026-03-06 | 376.00 | 377.20 | 370.80 | 371.00 | +0.05% | 2,016,826 |
| 2026-03-05 | 373.00 | 375.00 | 368.80 | 370.80 | -0.27% | 2,522,412 |
| 2026-03-04 | 381.40 | 381.40 | 364.40 | 371.80 | +0.05% | 4,369,451 |
| 2026-03-03 | 380.00 | 382.00 | 369.20 | 371.60 | -2.98% | 1,445,961 |
| 2026-03-02 | 383.60 | 385.40 | 377.20 | 383.00 | -0.73% | 1,573,806 |
| 2026-02-27 | 393.60 | 393.60 | 383.40 | 385.80 | +0.52% | 1,674,588 |
| 2026-02-26 | 385.00 | 388.80 | 383.60 | 383.80 | -0.05% | 979,564 |
| 2026-02-25 | 382.80 | 387.20 | 382.80 | 384.00 | -0.16% | 1,036,690 |
| 2026-02-24 | 384.60 | 388.20 | 384.00 | 384.60 | -0.10% | 2,023,752 |
| 2026-02-23 | 385.80 | 386.40 | 381.80 | 385.00 | -0.16% | 1,785,891 |
| 2026-02-20 | 380.40 | 388.40 | 380.40 | 385.60 | +1.63% | 2,469,025 |
| 2026-02-19 | 381.80 | 385.60 | 378.40 | 379.40 | -0.47% | 808,483 |
| 2026-02-18 | 376.60 | 382.60 | 376.60 | 381.20 | +0.47% | 1,546,422 |
| 2026-02-17 | 369.60 | 380.60 | 369.60 | 379.40 | +0.90% | 2,372,218 |
| 2026-02-16 | 375.00 | 379.80 | 374.00 | 376.00 | +0.48% | 2,664,024 |
| 2026-02-13 | 373.80 | 377.40 | 371.60 | 374.20 | -0.05% | 3,875,113 |
| 2026-02-12 | 374.00 | 379.00 | 372.20 | 374.40 | -0.53% | 1,179,297 |
| 2026-02-11 | 374.80 | 378.80 | 369.80 | 376.40 | +0.64% | 1,408,635 |
| 2026-02-10 | 368.00 | 375.38 | 368.00 | 374.00 | -0.43% | 2,461,898 |
| 2026-02-09 | 374.80 | 376.60 | 371.20 | 375.60 | +0.86% | 2,689,090 |
| 2026-02-06 | 369.20 | 373.20 | 367.80 | 372.40 | -0.16% | 1,254,915 |
| 2026-02-05 | 368.40 | 373.00 | 367.00 | 373.00 | +0.48% | 2,683,288 |
| 2026-02-04 | 369.20 | 374.60 | 362.80 | 371.20 | +2.71% | 2,496,614 |
| 2026-02-03 | 359.00 | 363.40 | 357.80 | 361.40 | +0.84% | 2,011,291 |
| 2026-02-02 | 354.60 | 358.40 | 350.80 | 358.40 | +1.36% | 3,451,302 |
| 2026-01-30 | 353.00 | 355.80 | 351.60 | 353.60 | +0.28% | 2,344,306 |
| 2026-01-29 | 352.40 | 356.00 | 350.60 | 352.60 | +1.15% | 2,526,429 |
| 2026-01-28 | 352.00 | 356.00 | 348.60 | 348.60 | -1.36% | 2,559,015 |
| 2026-01-27 | 348.80 | 354.01 | 348.60 | 353.40 | +1.14% | 1,469,194 |
| 2026-01-26 | 349.00 | 352.20 | 346.84 | 349.40 | +0.75% | 904,060 |
| 2026-01-23 | 348.00 | 350.00 | 344.40 | 346.80 | -0.46% | 1,339,949 |
| 2026-01-22 | 349.80 | 353.80 | 348.00 | 348.40 | -0.11% | 1,688,509 |
| 2026-01-21 | 333.60 | 349.80 | 333.60 | 348.80 | +2.17% | 6,197,870 |
| 2026-01-20 | 337.00 | 341.80 | 334.20 | 341.40 | +0.18% | 1,494,621 |
| 2026-01-19 | 346.40 | 346.40 | 339.40 | 340.80 | -1.79% | 1,342,889 |
| 2026-01-16 | 349.60 | 349.60 | 342.68 | 347.00 | +1.05% | 8,595,490 |
| 2026-01-15 | 335.20 | 343.60 | 335.00 | 343.40 | +2.94% | 1,789,909 |
| 2026-01-14 | 328.20 | 336.20 | 328.20 | 333.60 | -0.42% | 1,014,614 |
| 2026-01-13 | 340.80 | 340.80 | 333.40 | 335.00 | -1.35% | 2,228,738 |
| 2026-01-12 | 337.60 | 342.40 | 337.60 | 339.60 | -0.24% | 1,099,442 |
| 2026-01-09 | 337.20 | 341.80 | 336.20 | 340.40 | +1.01% | 1,111,301 |
| 2026-01-08 | 337.20 | 337.40 | 331.60 | 337.00 | -0.53% | 1,414,504 |
| 2026-01-07 | 334.80 | 339.20 | 332.40 | 338.80 | +1.56% | 2,526,947 |
| 2026-01-06 | 333.80 | 333.80 | 328.40 | 333.60 | +1.71% | 2,154,095 |
| 2026-01-05 | 331.20 | 331.20 | 323.40 | 328.00 | +0.80% | 1,760,287 |
| 2026-01-02 | 325.80 | 328.00 | 321.60 | 325.40 | +0.00% | 1,993,991 |
| 2025-12-31 | 327.20 | 327.20 | 324.60 | 325.40 | -0.79% | 171,262 |
| 2025-12-30 | 327.00 | 328.20 | 324.60 | 328.00 | +0.31% | 625,368 |
| 2025-12-29 | 323.20 | 327.40 | 322.00 | 327.00 | +1.05% | 1,687,040 |
| 2025-12-24 | 325.00 | 325.80 | 322.60 | 323.60 | -0.37% | 317,264 |
| 2025-12-23 | 328.80 | 328.80 | 323.80 | 324.80 | -0.98% | 1,833,494 |
| 2025-12-22 | 327.00 | 328.20 | 325.60 | 328.00 | +0.12% | 3,450,158 |
| 2025-12-19 | 322.80 | 328.40 | 322.40 | 327.60 | +1.24% | 3,388,579 |
| 2025-12-18 | 320.00 | 325.80 | 320.00 | 323.60 | +0.94% | 2,008,168 |
| 2025-12-17 | 325.20 | 327.20 | 320.60 | 320.60 | -1.41% | 1,814,412 |
| 2025-12-16 | 324.80 | 329.40 | 324.60 | 325.20 | -0.97% | 2,336,024 |
| 2025-12-15 | 329.80 | 331.80 | 328.00 | 328.40 | +0.24% | 1,080,708 |
| 2025-12-12 | 329.20 | 331.60 | 327.40 | 327.60 | -0.49% | 4,646,731 |
| 2025-12-11 | 325.60 | 329.40 | 325.60 | 329.20 | +1.42% | 1,230,198 |
| 2025-12-10 | 324.20 | 327.60 | 324.20 | 324.60 | -0.25% | 1,185,802 |
| 2025-12-09 | 321.60 | 329.60 | 321.60 | 325.40 | -0.91% | 2,328,591 |
| 2025-12-08 | 336.20 | 337.80 | 327.20 | 328.40 | -3.70% | 2,016,339 |
| 2025-12-05 | 344.80 | 345.89 | 341.00 | 341.00 | -0.76% | 832,270 |
| 2025-12-04 | 339.60 | 344.00 | 339.60 | 343.60 | +1.36% | 1,197,336 |
| 2025-12-03 | 339.20 | 340.60 | 336.80 | 339.00 | +0.59% | 1,826,769 |
| 2025-12-02 | 342.80 | 342.80 | 334.80 | 337.00 | -0.41% | 1,534,295 |
| 2025-12-01 | 337.40 | 338.40 | 331.40 | 338.40 | +0.53% | 3,101,964 |
| 2025-11-28 | 331.60 | 338.60 | 331.60 | 336.60 | -0.41% | 1,482,196 |
| 2025-11-27 | 339.20 | 340.20 | 335.60 | 338.00 | +0.60% | 831,363 |
| 2025-11-26 | 337.00 | 338.60 | 335.00 | 336.00 | -0.06% | 6,497,307 |
| 2025-11-25 | 334.20 | 336.60 | 331.40 | 336.20 | +1.02% | 1,444,562 |
| 2025-11-24 | 329.00 | 340.00 | 329.00 | 332.80 | -1.60% | 3,903,312 |
| 2025-11-21 | 342.80 | 342.80 | 331.60 | 338.20 | +0.12% | 2,471,982 |
| 2025-11-20 | 340.20 | 345.60 | 337.80 | 337.80 | -0.71% | 2,057,646 |
| 2025-11-19 | 343.20 | 344.00 | 335.40 | 340.20 | +4.04% | 3,818,201 |
| 2025-11-18 | 327.80 | 329.60 | 326.20 | 327.00 | -1.27% | 1,955,254 |
| 2025-11-17 | 334.20 | 334.80 | 331.20 | 331.20 | -0.54% | 819,278 |
| 2025-11-14 | 331.60 | 335.40 | 331.20 | 333.00 | -0.60% | 942,301 |
| 2025-11-13 | 331.40 | 339.40 | 331.00 | 335.00 | +1.15% | 1,373,513 |
| 2025-11-12 | 342.00 | 342.00 | 331.20 | 331.20 | -1.25% | 1,314,311 |
| 2025-11-11 | 333.60 | 336.20 | 331.60 | 335.40 | +1.27% | 768,820 |
| 2025-11-10 | 332.20 | 332.60 | 330.00 | 331.20 | +0.49% | 544,471 |
| 2025-11-07 | 334.00 | 337.40 | 327.00 | 329.60 | -1.96% | 1,560,908 |
| 2025-11-06 | 341.80 | 343.60 | 336.20 | 336.20 | -1.12% | 506,547 |
| 2025-11-05 | 345.80 | 345.80 | 335.80 | 340.00 | +0.53% | 711,395 |
| 2025-11-04 | 338.40 | 339.60 | 336.00 | 338.20 | -1.05% | 804,319 |
| 2025-11-03 | 340.80 | 342.40 | 337.20 | 341.80 | -0.12% | 589,572 |
| 2025-10-31 | 344.40 | 346.00 | 341.00 | 342.20 | -1.16% | 1,596,212 |
| 2025-10-30 | 346.00 | 346.80 | 343.20 | 346.20 | +0.52% | 1,131,125 |
| 2025-10-29 | 342.00 | 345.80 | 338.00 | 344.40 | -1.71% | 1,823,965 |
| 2025-10-28 | 349.00 | 354.20 | 349.00 | 350.40 | +0.06% | 2,897,900 |
| 2025-10-27 | 348.40 | 351.40 | 348.20 | 350.20 | +0.46% | 962,956 |
| 2025-10-24 | 344.00 | 348.60 | 340.40 | 348.60 | +1.93% | 1,222,568 |
| 2025-10-23 | 337.20 | 342.80 | 337.20 | 342.00 | +1.18% | 1,093,952 |
| 2025-10-22 | 339.40 | 341.60 | 332.40 | 338.00 | +0.96% | 1,467,534 |
| 2025-10-21 | 331.80 | 335.20 | 331.80 | 334.80 | +0.54% | 3,288,126 |
| 2025-10-20 | 332.80 | 335.20 | 331.20 | 333.00 | +0.79% | 770,903 |
| 2025-10-17 | 324.80 | 332.00 | 324.80 | 330.40 | -1.14% | 1,748,020 |
| 2025-10-16 | 334.80 | 335.80 | 332.60 | 334.20 | +0.42% | 936,321 |
| 2025-10-15 | 327.20 | 338.00 | 327.20 | 332.80 | -0.60% | 904,207 |
| 2025-10-14 | 338.20 | 338.20 | 332.40 | 334.80 | -1.24% | 1,468,681 |
| 2025-10-13 | 337.60 | 343.40 | 337.60 | 339.00 | -0.18% | 933,979 |
| 2025-10-10 | 344.00 | 347.70 | 339.60 | 339.60 | -1.57% | 1,165,377 |
| 2025-10-09 | 342.20 | 345.02 | 340.80 | 345.00 | +1.05% | 1,224,633 |
| 2025-10-08 | 349.60 | 349.60 | 339.00 | 341.40 | +0.06% | 1,121,091 |
| 2025-10-07 | 342.20 | 344.20 | 340.00 | 341.20 | +0.47% | 835,408 |
| 2025-10-06 | 337.20 | 346.00 | 337.20 | 339.60 | -1.51% | 1,019,750 |
| 2025-10-03 | 343.20 | 346.20 | 343.20 | 344.80 | +0.29% | 864,576 |
| 2025-10-02 | 340.60 | 344.20 | 340.60 | 343.80 | +1.30% | 708,176 |
| 2025-10-01 | 342.60 | 342.60 | 336.00 | 339.40 | +0.12% | 1,032,942 |
| 2025-09-30 | 336.20 | 339.20 | 335.80 | 339.00 | -0.06% | 1,736,731 |
| 2025-09-29 | 340.20 | 342.00 | 337.00 | 339.20 | +0.06% | 1,213,606 |
| 2025-09-26 | 341.20 | 342.20 | 336.40 | 339.00 | -0.41% | 732,040 |
| 2025-09-25 | 333.40 | 340.40 | 333.40 | 340.40 | +1.25% | 1,507,778 |
| 2025-09-24 | 341.00 | 341.00 | 336.20 | 336.20 | -1.29% | 1,044,054 |
| 2025-09-23 | 340.80 | 344.20 | 340.20 | 340.60 | +0.35% | 847,169 |
| 2025-09-22 | 338.20 | 341.00 | 336.60 | 339.40 | +0.30% | 1,050,126 |
| 2025-09-19 | 350.00 | 350.00 | 336.20 | 338.40 | -1.05% | 2,907,224 |
| 2025-09-18 | 339.20 | 342.20 | 337.80 | 342.00 | +1.18% | 2,824,396 |
| 2025-09-17 | 343.40 | 343.40 | 336.80 | 338.00 | -0.35% | 1,263,941 |
| 2025-09-16 | 343.40 | 344.60 | 339.20 | 339.20 | -1.45% | 1,021,334 |
| 2025-09-15 | 341.80 | 346.80 | 341.80 | 344.20 | -0.23% | 1,437,337 |
| 2025-09-12 | 355.20 | 355.20 | 345.00 | 345.00 | -0.63% | 814,704 |
| 2025-09-11 | 347.00 | 349.40 | 346.00 | 347.20 | +0.52% | 823,709 |
| 2025-09-10 | 340.20 | 351.00 | 340.20 | 345.40 | -0.52% | 1,004,096 |
| 2025-09-09 | 357.00 | 357.00 | 347.20 | 347.20 | -1.20% | 1,772,052 |
| 2025-09-08 | 346.60 | 351.40 | 346.60 | 351.40 | +1.33% | 1,066,405 |
| 2025-09-05 | 341.80 | 348.40 | 339.39 | 346.80 | +1.52% | 1,382,958 |
| 2025-09-04 | 340.80 | 342.80 | 339.80 | 341.60 | +0.00% | 871,219 |
| 2025-09-03 | 343.00 | 343.00 | 337.00 | 341.60 | +1.18% | 1,658,390 |
| 2025-09-02 | 342.00 | 344.20 | 335.60 | 337.60 | -1.63% | 1,562,151 |
| 2025-09-01 | 343.00 | 346.00 | 341.20 | 343.20 | -0.29% | 787,460 |
| 2025-08-29 | 348.00 | 348.00 | 343.60 | 344.20 | -0.81% | 1,474,161 |
| 2025-08-28 | 345.80 | 348.80 | 344.40 | 347.00 | -0.12% | 1,849,514 |
| 2025-08-27 | 346.20 | 349.80 | 345.80 | 347.40 | -0.12% | 829,005 |
| 2025-08-26 | 349.80 | 351.20 | 347.20 | 347.80 | -1.19% | 1,630,693 |
| 2025-08-22 | 351.40 | 354.31 | 347.00 | 352.00 | +0.92% | 2,193,723 |
| 2025-08-21 | 349.00 | 350.97 | 346.80 | 348.80 | +0.11% | 1,661,648 |
| 2025-08-20 | 342.00 | 350.13 | 342.00 | 348.40 | +0.52% | 1,520,742 |
| 2025-08-19 | 342.20 | 349.15 | 342.20 | 346.60 | +1.46% | 1,110,508 |
| 2025-08-18 | 342.80 | 345.00 | 339.00 | 341.60 | +0.00% | 4,026,132 |
| 2025-08-15 | 352.40 | 352.40 | 340.60 | 341.60 | -0.29% | 1,851,435 |
| 2025-08-14 | 340.80 | 346.82 | 340.60 | 342.60 | -1.27% | 1,658,507 |
| 2025-08-13 | 349.00 | 350.04 | 346.20 | 347.00 | +0.12% | 2,389,529 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+18.54%). Worst month: Mar (-5.22%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rotork PLC's (ROR.L) latest close?
487.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is ROR.L's 52-week high and low?
489.20 high and 286.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Rotork PLC's strongest and weakest month historically?
Historically, ROR.L's strongest calendar month has been Jul (average +18.54%) and its weakest Mar (average -5.22%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.