Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	242.80	242.80	234.60	239.00	215.61	5,123,548
2022-07-11	240.80	244.00	237.40	240.00	216.51	2,376,210
2022-07-08	239.40	243.60	239.00	243.00	219.22	2,597,267
2022-07-07	234.00	241.60	233.80	240.00	216.51	1,974,834
2022-07-06	230.40	237.80	230.40	234.60	211.64	1,240,579
2022-07-05	234.60	242.80	233.20	233.80	210.92	873,317
2022-07-04	238.60	243.00	238.60	239.60	216.15	1,658,761
2022-07-01	236.00	242.80	235.00	238.60	215.25	2,659,696
2022-06-30	240.00	242.20	235.97	240.60	217.06	3,356,206
2022-06-29	245.20	247.20	242.20	243.80	219.94	2,413,538
2022-06-28	245.00	248.60	242.40	245.00	221.02	3,404,543
2022-06-27	239.60	252.20	239.60	245.00	221.02	2,498,551
2022-06-24	236.00	246.40	236.00	246.40	222.29	2,445,111
2022-06-23	243.60	246.20	236.20	236.20	213.09	1,261,777
2022-06-22	242.20	246.00	237.20	246.00	221.93	2,468,804
2022-06-21	246.20	248.80	243.80	244.40	220.48	753,902
2022-06-20	247.40	247.40	244.20	246.40	222.29	747,815
2022-06-17	247.40	250.20	245.40	246.60	222.47	3,050,027
2022-06-16	256.20	256.20	243.60	246.40	222.29	2,430,182
2022-06-15	252.00	259.00	251.40	257.00	231.85	2,104,023
2022-06-14	262.00	262.00	250.50	251.00	226.44	2,155,303
2022-06-13	261.80	263.60	255.08	255.20	230.23	1,415,974
2022-06-10	281.60	281.80	267.20	267.20	241.05	2,116,047
2022-06-09	280.20	284.40	279.00	282.00	254.40	1,333,918
2022-06-08	284.80	284.80	280.60	282.60	254.94	784,562
2022-06-07	281.00	283.20	279.20	283.20	255.49	771,661
2022-06-06	282.40	286.80	281.06	283.20	255.49	646,830
2022-06-01	282.80	284.20	277.60	280.00	252.60	1,402,719
2022-05-31	280.00	280.00	273.40	279.40	252.06	2,525,381
2022-05-30	273.40	276.20	268.00	276.20	249.17	3,561,935
2022-05-27	268.00	269.80	266.40	268.80	242.50	3,303,164
2022-05-26	262.40	268.00	262.40	267.00	240.87	616,484
2022-05-25	268.80	268.80	261.80	262.00	236.36	914,830
2022-05-24	265.20	268.00	264.40	265.40	239.43	564,525
2022-05-23	267.40	269.00	265.20	268.00	241.77	687,761
2022-05-20	262.40	269.40	261.60	263.80	237.98	1,550,294
2022-05-19	264.00	264.00	253.00	260.20	234.74	753,180
2022-05-18	271.80	272.00	264.00	264.00	238.17	826,702
2022-05-17	268.00	270.80	266.20	270.60	244.12	4,090,027
2022-05-16	269.40	270.94	266.00	267.20	241.05	843,621
2022-05-13	270.20	271.20	266.60	270.40	243.94	1,170,540
2022-05-12	259.40	266.40	258.00	265.20	239.25	1,372,627
2022-05-11	264.40	266.20	259.40	264.40	238.53	2,892,084
2022-05-10	266.80	266.80	260.80	262.40	236.72	2,105,027
2022-05-09	272.00	272.00	262.60	264.40	238.53	1,342,816
2022-05-06	278.00	279.80	271.40	273.80	247.01	1,344,719
2022-05-05	284.80	289.60	280.20	280.20	252.78	2,457,726
2022-05-04	281.80	287.20	276.60	279.40	252.06	1,610,022
2022-05-03	287.20	292.80	281.20	281.80	254.22	2,742,112
2022-04-29	294.40	299.20	288.80	292.80	264.15	3,221,663
2022-04-28	306.00	307.00	301.60	302.20	272.63	1,070,813
2022-04-27	305.80	306.40	299.40	302.20	272.63	926,162
2022-04-26	302.00	304.20	299.00	299.40	270.10	1,452,546
2022-04-25	301.80	304.00	295.20	299.80	270.46	1,085,120
2022-04-22	323.20	323.20	307.20	308.40	278.22	1,280,938
2022-04-21	313.60	323.00	311.00	318.80	287.60	1,582,618
2022-04-20	297.40	311.60	297.40	311.60	281.11	1,173,979
2022-04-19	297.20	305.60	297.20	305.60	275.69	611,509
2022-04-14	302.00	306.00	302.00	305.60	275.69	830,405
2022-04-13	297.20	305.80	297.20	305.20	275.33	1,169,631

← NewerPage 19 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.