Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	345.80	345.80	335.80	340.00	332.48	711,395
2025-11-04	338.40	339.60	336.00	338.20	330.72	804,319
2025-11-03	340.80	342.40	337.20	341.80	334.24	589,570
2025-10-31	344.40	346.00	341.00	342.20	334.63	1,596,211
2025-10-30	346.00	346.80	343.20	346.20	338.54	1,131,124
2025-10-29	342.00	345.80	338.00	344.40	336.78	1,823,964
2025-10-28	349.00	354.20	349.00	350.40	342.65	2,897,901
2025-10-27	348.40	351.40	348.20	350.20	342.45	962,957
2025-10-24	344.00	348.60	340.40	348.60	340.89	1,222,564
2025-10-23	337.20	342.80	337.20	342.00	334.43	1,093,951
2025-10-22	339.40	341.60	332.40	338.00	330.52	1,467,534
2025-10-21	331.80	335.20	331.80	334.80	327.39	3,288,124
2025-10-20	332.80	335.20	331.20	333.00	325.63	770,899
2025-10-17	324.80	332.00	324.80	330.40	323.09	1,748,019
2025-10-16	334.80	335.80	332.60	334.20	326.81	936,321
2025-10-15	327.20	338.00	327.20	332.80	325.44	904,207
2025-10-14	338.20	338.20	332.40	334.80	327.39	1,468,679
2025-10-13	337.60	343.40	337.60	339.00	331.50	933,979
2025-10-10	344.00	347.70	339.60	339.60	332.09	1,165,378
2025-10-09	342.20	345.02	340.80	345.00	337.37	1,224,632
2025-10-08	349.60	349.60	339.00	341.40	333.85	1,121,090
2025-10-07	342.20	344.20	340.00	341.20	333.65	835,408
2025-10-06	337.20	346.00	337.20	339.60	332.09	1,019,749
2025-10-03	343.20	346.20	343.20	344.80	337.17	864,574
2025-10-02	340.60	344.20	340.60	343.80	336.19	708,175
2025-10-01	342.60	342.60	336.00	339.40	331.89	1,032,943
2025-09-30	336.20	339.20	335.80	339.00	331.50	1,736,731
2025-09-29	340.20	342.00	337.00	339.20	331.69	1,213,606
2025-09-26	341.20	342.20	336.40	339.00	331.50	732,038
2025-09-25	333.40	340.40	333.40	340.40	332.87	1,507,778
2025-09-24	341.00	341.00	336.20	336.20	328.76	1,044,053
2025-09-23	340.80	344.20	340.20	340.60	333.06	847,169
2025-09-22	338.20	341.00	336.60	339.40	331.89	1,050,126
2025-09-19	350.00	350.00	336.20	338.40	330.91	2,907,225
2025-09-18	339.20	342.20	337.80	342.00	334.43	2,824,396
2025-09-17	343.40	343.40	336.80	338.00	330.52	1,263,941
2025-09-16	343.40	344.60	339.20	339.20	331.69	1,021,335
2025-09-15	341.80	346.80	341.80	344.20	336.58	1,437,336
2025-09-12	355.20	355.20	345.00	345.00	337.37	814,703
2025-09-11	347.00	349.40	346.00	347.20	339.52	823,709
2025-09-10	340.20	351.00	340.20	345.40	337.76	1,004,095
2025-09-09	357.00	357.00	347.20	347.20	339.52	1,772,053
2025-09-08	346.60	351.40	346.60	351.40	343.62	1,066,404
2025-09-05	341.80	348.40	339.39	346.80	339.13	1,382,957
2025-09-04	340.80	342.80	339.80	341.60	334.04	871,219
2025-09-03	343.00	343.00	337.00	341.60	334.04	1,658,391
2025-09-02	342.00	344.20	335.60	337.60	330.13	1,562,151
2025-09-01	343.00	346.00	341.20	343.20	335.61	787,460
2025-08-29	348.00	348.00	343.60	344.20	336.58	1,474,160
2025-08-28	345.80	348.80	344.40	347.00	339.32	1,849,515
2025-08-27	346.20	349.80	345.80	347.40	339.71	829,004
2025-08-26	349.80	351.20	347.20	347.80	340.10	1,630,689
2025-08-22	351.40	354.31	347.00	352.00	344.21	2,193,722
2025-08-21	349.00	350.97	346.80	348.80	341.08	1,661,647
2025-08-20	342.00	350.13	342.00	348.40	340.69	1,520,742
2025-08-19	342.20	349.15	342.20	346.60	338.93	1,110,509
2025-08-18	342.80	345.00	339.00	341.60	334.04	4,026,131
2025-08-15	352.40	352.40	340.60	341.60	334.04	1,851,435
2025-08-14	340.80	346.82	340.60	342.60	335.02	1,658,507
2025-08-13	349.00	350.04	346.20	347.00	336.44	2,389,523

← NewerPage 5 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.