Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	251.20	253.00	248.60	252.40	229.91	906,657
2022-10-05	247.20	249.60	246.20	249.40	227.18	2,413,503
2022-10-04	242.20	249.00	238.60	247.80	225.72	1,283,686
2022-10-03	232.00	238.00	229.60	237.60	216.43	1,414,434
2022-09-30	228.60	234.20	227.60	234.20	213.33	1,622,197
2022-09-29	242.00	242.00	226.40	230.00	209.51	1,607,719
2022-09-28	228.20	236.60	225.20	235.80	214.79	1,597,779
2022-09-27	229.20	237.20	228.80	229.60	209.14	1,225,584
2022-09-26	233.20	236.00	230.60	234.60	213.70	1,395,198
2022-09-23	241.40	241.40	226.20	231.60	210.97	2,131,652
2022-09-22	246.60	246.60	233.00	235.40	214.43	2,185,271
2022-09-21	237.80	244.20	236.00	242.80	221.17	5,957,089
2022-09-20	243.80	243.80	233.51	237.80	216.61	2,535,712
2022-09-16	234.00	241.40	234.00	237.60	216.43	2,893,362
2022-09-15	244.00	245.20	237.60	238.60	217.34	1,315,130
2022-09-14	243.80	248.40	240.60	243.00	221.35	1,462,879
2022-09-13	259.40	259.40	248.60	249.00	226.82	1,585,705
2022-09-12	252.60	254.80	248.60	253.40	230.82	969,995
2022-09-09	250.20	250.80	244.32	249.20	227.00	1,053,609
2022-09-08	238.20	244.60	238.20	243.60	221.90	1,485,424
2022-09-07	241.60	241.60	238.20	240.80	219.35	901,337
2022-09-06	236.00	244.60	236.00	242.20	220.62	1,416,723
2022-09-05	238.80	239.60	235.40	239.60	218.25	3,135,064
2022-09-02	238.60	242.40	234.60	241.80	220.26	1,593,369
2022-09-01	242.00	245.20	229.40	233.40	212.61	2,362,979
2022-08-31	248.00	249.09	243.80	246.80	224.81	3,437,364
2022-08-30	247.00	249.20	239.60	245.20	223.35	3,400,272
2022-08-26	246.60	246.71	241.00	241.20	219.71	1,798,169
2022-08-25	244.00	244.80	241.40	243.60	221.90	1,281,084
2022-08-24	235.00	243.60	235.00	242.00	220.44	3,926,387
2022-08-23	234.40	240.80	234.40	238.00	216.80	693,922
2022-08-22	250.80	250.80	239.20	239.40	218.07	1,731,815
2022-08-19	255.80	255.80	249.60	249.60	227.36	2,283,813
2022-08-18	244.00	256.00	244.00	256.00	233.19	1,840,859
2022-08-17	253.60	260.20	249.20	249.40	224.99	888,890
2022-08-16	268.60	268.60	257.80	259.40	234.02	453,774
2022-08-15	260.00	265.60	260.00	262.20	236.54	272,433
2022-08-12	261.40	266.40	261.40	263.00	237.26	462,017
2022-08-11	273.00	273.00	264.40	265.60	239.61	617,886
2022-08-10	263.00	267.80	260.80	266.40	240.33	1,027,730
2022-08-09	267.00	271.00	261.80	261.80	236.18	1,083,863
2022-08-08	266.00	271.40	266.00	270.40	243.94	1,436,764
2022-08-05	267.00	270.40	266.60	267.40	241.23	2,955,784
2022-08-04	260.00	270.60	260.00	266.20	240.15	2,571,225
2022-08-03	268.40	268.40	260.00	264.40	238.53	9,917,164
2022-08-02	260.00	268.20	254.40	262.60	236.90	2,547,944
2022-08-01	254.60	260.40	254.60	258.00	232.75	1,243,854
2022-07-29	257.60	262.60	255.20	260.00	234.56	3,612,817
2022-07-28	246.40	257.40	245.39	255.00	230.05	2,638,159
2022-07-27	243.20	249.20	243.20	249.20	224.81	1,323,347
2022-07-26	246.80	252.60	246.00	247.80	223.55	678,439
2022-07-25	263.40	263.40	252.20	252.40	227.70	1,056,936
2022-07-22	260.00	260.00	254.60	256.20	231.13	774,285
2022-07-21	254.80	257.80	250.20	255.60	230.59	2,988,887
2022-07-20	251.80	251.80	248.40	250.00	225.54	2,758,152
2022-07-19	235.00	250.80	235.00	249.20	224.81	6,251,337
2022-07-18	245.00	245.00	239.80	241.60	217.96	3,893,978
2022-07-15	231.00	239.80	231.00	239.20	215.79	3,264,363
2022-07-14	232.20	240.40	231.60	232.80	210.02	1,172,100
2022-07-13	240.00	242.40	233.60	237.40	214.17	880,046

← NewerPage 18 of 22 · 1,262 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.