Rotork PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	325.20	334.12	325.20	333.20	317.62	7,788,365
2024-08-29	329.60	334.00	329.40	331.80	316.28	2,926,341
2024-08-28	320.40	331.60	320.40	330.00	314.57	1,604,838
2024-08-27	328.00	331.00	326.20	327.20	311.90	1,756,181
2024-08-23	326.40	331.60	326.40	330.60	315.14	360,020
2024-08-22	332.00	332.20	328.40	329.60	314.19	612,283
2024-08-21	330.80	331.20	327.80	331.00	315.52	911,689
2024-08-20	326.40	333.40	326.40	327.80	312.47	839,524
2024-08-19	319.80	331.60	319.80	330.60	315.14	637,697
2024-08-16	328.20	329.80	324.80	328.60	313.23	1,268,613
2024-08-15	329.00	331.82	324.60	329.40	314.00	3,986,617
2024-08-14	322.40	332.40	322.40	329.00	310.99	989,036
2024-08-13	327.20	332.20	327.20	328.80	310.80	3,832,726
2024-08-12	327.80	332.20	325.53	330.20	312.13	4,007,872
2024-08-09	328.40	328.40	321.60	326.00	308.16	2,815,093
2024-08-08	329.80	329.80	314.60	320.60	303.05	1,210,125
2024-08-07	331.20	332.80	323.60	324.60	306.83	4,243,664
2024-08-06	337.60	344.80	325.20	328.20	310.24	2,166,711
2024-08-05	328.80	334.60	324.00	330.20	312.13	1,801,617
2024-08-02	351.20	351.40	335.40	336.60	318.18	1,487,518
2024-08-01	355.80	363.00	351.60	351.60	332.36	1,330,554
2024-07-31	357.60	361.80	357.60	361.80	342.00	1,647,668
2024-07-30	352.40	358.20	350.40	356.00	336.52	986,174
2024-07-29	353.40	355.20	350.80	352.80	333.49	773,680
2024-07-26	335.40	352.20	335.40	350.20	331.03	711,306
2024-07-25	339.20	345.20	337.40	344.00	325.17	1,289,735
2024-07-24	346.20	349.00	344.40	346.80	327.82	3,446,011
2024-07-23	345.20	353.60	345.20	348.80	329.71	744,298
2024-07-22	358.80	358.80	351.60	352.80	333.49	679,947
2024-07-19	351.00	352.40	344.80	350.60	331.41	1,124,602
2024-07-18	341.40	353.46	341.40	351.80	332.55	1,145,536
2024-07-17	349.00	349.00	342.60	344.80	325.93	802,367
2024-07-16	341.20	348.00	341.20	348.00	328.95	618,871
2024-07-15	348.80	350.09	345.20	346.20	327.25	826,054
2024-07-12	335.40	348.80	335.40	347.00	328.01	649,893
2024-07-11	340.40	345.00	334.60	345.00	326.12	1,282,543
2024-07-10	328.00	335.20	328.00	334.60	316.29	894,269
2024-07-09	328.60	331.40	325.80	330.40	312.32	1,606,569
2024-07-08	330.20	335.80	328.40	328.40	310.43	1,741,567
2024-07-05	336.00	340.60	332.40	333.60	315.34	1,221,438
2024-07-04	339.00	339.00	334.40	335.80	317.42	353,898
2024-07-03	335.80	335.80	324.60	333.80	315.53	961,981
2024-07-02	329.80	333.20	321.80	332.40	314.21	4,432,349
2024-07-01	335.60	338.60	330.00	330.00	311.94	1,113,114
2024-06-28	341.00	341.80	334.40	336.80	318.37	972,469
2024-06-27	339.80	341.40	334.40	340.00	321.39	1,361,636
2024-06-26	328.20	338.60	328.20	334.80	316.48	3,249,070
2024-06-25	337.60	337.60	325.60	325.60	307.78	620,893
2024-06-24	327.40	332.80	325.20	332.80	314.59	957,100
2024-06-21	323.60	330.00	323.60	326.80	308.91	2,591,658
2024-06-20	327.20	332.20	326.80	328.80	310.80	1,077,188
2024-06-19	338.00	338.00	327.60	329.40	311.37	1,445,590
2024-06-18	317.60	330.20	317.60	328.80	310.80	2,100,616
2024-06-17	315.40	326.00	315.40	325.00	307.21	1,304,882
2024-06-14	327.40	327.60	322.00	323.20	305.51	618,348
2024-06-13	337.20	337.20	326.20	326.20	308.35	1,103,706
2024-06-12	325.00	335.00	325.00	335.00	316.67	874,037
2024-06-11	325.20	336.60	325.20	331.60	313.45	758,968
2024-06-10	332.00	335.00	330.40	334.00	315.72	948,152
2024-06-07	334.20	337.00	329.40	335.20	316.85	1,396,858

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0300 GBP
2026-04-23	0.0535 GBP
2025-08-14	0.0295 GBP
2025-04-24	0.0500 GBP
2024-08-15	0.0275 GBP
2024-04-18	0.0465 GBP
2023-08-17	0.0255 GBP
2023-04-13	0.0430 GBP
2022-08-18	0.0240 GBP
2022-04-07	0.0405 GBP
2021-08-19	0.0235 GBP
2021-04-08	0.0630 GBP
2020-08-20	0.0390 GBP
2020-04-09	0.0390 GBP
2019-08-29	0.0230 GBP
2019-04-11	0.0370 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.