Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	335.00	335.00	330.40	331.20	313.07	944,642
2024-06-05	333.20	334.00	328.20	332.00	313.83	1,574,113
2024-06-04	337.20	338.40	332.80	332.80	314.59	1,213,904
2024-06-03	340.80	343.00	338.00	339.00	320.45	891,835
2024-05-31	338.40	340.00	335.85	338.40	319.88	2,916,308
2024-05-30	335.80	341.20	334.00	338.20	319.69	1,316,434
2024-05-29	340.60	340.60	334.60	335.00	316.67	1,074,122
2024-05-28	344.00	345.00	338.80	340.40	321.77	1,069,998
2024-05-24	335.80	344.89	335.80	343.80	324.98	1,481,052
2024-05-23	348.00	348.00	341.20	341.20	322.53	889,412
2024-05-22	339.80	343.60	339.20	342.60	323.85	778,458
2024-05-21	341.00	346.40	339.10	342.40	323.66	1,752,741
2024-05-20	340.00	341.60	335.09	340.60	321.96	787,395
2024-05-17	332.00	336.20	332.00	334.60	316.29	1,890,014
2024-05-16	337.60	338.80	335.80	336.00	317.61	634,152
2024-05-15	341.80	341.80	334.60	337.80	319.31	902,701
2024-05-14	331.60	339.40	328.80	336.80	318.37	718,287
2024-05-13	341.20	343.97	338.00	339.20	320.64	1,104,181
2024-05-10	339.60	344.51	337.00	340.60	321.96	1,419,201
2024-05-09	342.20	342.20	335.00	338.20	319.69	494,466
2024-05-08	331.60	338.85	331.13	337.40	318.93	1,722,888
2024-05-07	317.80	331.20	317.80	331.20	313.07	1,826,568
2024-05-03	329.20	329.20	320.24	325.00	307.21	1,295,361
2024-05-02	329.60	329.60	319.40	319.40	301.92	1,104,558
2024-05-01	324.60	325.37	320.00	323.00	305.32	572,869
2024-04-30	309.00	329.80	309.00	323.40	305.70	1,586,972
2024-04-29	311.80	317.00	305.40	316.00	298.71	697,199
2024-04-26	312.40	312.60	308.60	311.40	294.36	1,399,022
2024-04-25	304.00	311.00	304.00	309.80	292.84	1,544,674
2024-04-24	317.00	317.00	309.00	309.00	292.09	2,366,585
2024-04-23	311.40	318.20	311.40	316.00	298.71	1,085,409
2024-04-22	307.00	320.00	307.00	316.40	299.08	814,745
2024-04-19	316.00	316.22	310.80	316.20	298.89	933,283
2024-04-18	327.40	327.40	314.20	316.60	299.27	882,739
2024-04-17	320.00	326.80	319.00	320.40	298.47	733,070
2024-04-16	323.60	324.60	318.60	323.80	301.64	1,737,450
2024-04-15	320.00	331.80	320.00	328.40	305.92	1,147,977
2024-04-12	335.00	335.00	323.40	326.20	303.87	815,196
2024-04-11	335.80	335.80	325.80	327.20	304.80	3,911,742
2024-04-10	320.80	331.40	320.80	328.80	306.29	799,672
2024-04-09	325.00	335.00	324.40	328.00	305.55	5,359,486
2024-04-08	324.40	328.00	323.00	325.40	303.13	952,287
2024-04-05	321.40	326.20	320.62	323.80	301.64	1,607,663
2024-04-04	318.40	328.80	318.40	325.20	302.94	1,264,894
2024-04-03	320.60	327.00	320.60	325.80	303.50	1,122,159
2024-04-02	336.20	336.20	324.80	324.80	302.57	899,531
2024-03-28	320.20	329.20	320.20	328.80	306.29	2,124,990
2024-03-27	336.20	336.20	326.70	326.80	304.43	703,787
2024-03-26	320.80	329.00	320.80	328.80	306.29	872,853
2024-03-25	329.40	335.60	326.37	326.40	304.06	1,868,088
2024-03-22	340.00	340.00	325.20	336.80	313.75	1,534,499
2024-03-21	331.40	333.40	323.20	333.40	310.58	4,116,464
2024-03-20	331.40	331.40	325.40	326.40	304.06	2,684,519
2024-03-19	325.80	328.60	323.95	326.20	303.87	2,687,443
2024-03-18	338.40	338.40	325.60	326.80	304.43	615,524
2024-03-15	322.60	333.40	321.60	329.20	306.67	4,597,672
2024-03-14	323.60	325.20	321.00	324.40	302.19	1,439,537
2024-03-13	330.00	330.00	317.60	323.80	301.64	2,278,126
2024-03-12	326.60	326.60	321.20	324.20	302.01	1,538,115
2024-03-11	324.60	325.60	321.60	324.40	302.19	1,084,455

← NewerPage 11 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.