Rotork PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 493.00 | 493.80 | 492.20 | 492.20 | 492.20 | 854,114 |
| 2026-10-16 | 493.00 | 493.60 | 492.60 | 493.00 | 493.00 | 1,275,973 |
| 2026-10-15 | 492.60 | 493.00 | 492.20 | 492.60 | 492.60 | 1,094,097 |
| 2026-10-14 | 492.00 | 492.80 | 491.60 | 492.60 | 492.60 | 1,653,168 |
| 2026-10-13 | 491.60 | 493.00 | 491.00 | 493.00 | 493.00 | 1,649,954 |
| 2026-10-12 | 492.00 | 492.00 | 490.80 | 491.00 | 491.00 | 1,396,079 |
| 2026-10-09 | 491.40 | 491.40 | 490.40 | 490.40 | 490.40 | 883,882 |
| 2026-10-08 | 490.00 | 491.40 | 489.60 | 491.00 | 491.00 | 876,718 |
| 2026-10-07 | 490.00 | 490.20 | 488.60 | 490.20 | 490.20 | 892,755 |
| 2026-10-06 | 488.60 | 489.00 | 488.40 | 488.40 | 488.40 | 802,435 |
| 2026-10-05 | 489.20 | 489.40 | 487.80 | 488.60 | 488.60 | 1,344,147 |
| 2026-10-02 | 488.80 | 489.20 | 488.00 | 488.00 | 488.00 | 2,453,865 |
| 2026-10-01 | 488.20 | 489.00 | 488.20 | 488.40 | 488.40 | 9,671,054 |
| 2026-09-30 | 488.00 | 489.00 | 487.40 | 489.00 | 489.00 | 16,526,703 |
| 2026-09-29 | 486.80 | 488.00 | 485.80 | 488.00 | 488.00 | 3,947,623 |
| 2026-09-28 | 487.00 | 487.00 | 485.43 | 485.80 | 485.80 | 5,853,515 |
| 2026-09-25 | 485.60 | 486.80 | 485.60 | 485.60 | 485.60 | 3,597,693 |
| 2026-09-24 | 489.00 | 489.00 | 485.60 | 486.00 | 486.00 | 7,271,501 |
| 2026-09-23 | 486.20 | 486.80 | 485.60 | 485.60 | 485.60 | 14,190,787 |
| 2026-09-22 | 486.00 | 486.20 | 485.20 | 485.80 | 485.80 | 12,779,646 |
| 2026-09-21 | 486.00 | 486.00 | 484.80 | 485.20 | 485.20 | 11,073,042 |
| 2026-09-18 | 484.60 | 485.80 | 484.60 | 484.60 | 484.60 | 10,989,318 |
| 2026-09-17 | 485.00 | 486.00 | 484.40 | 484.60 | 484.60 | 5,894,493 |
| 2026-09-16 | 486.60 | 486.60 | 484.20 | 485.40 | 485.40 | 3,232,055 |
| 2026-09-15 | 486.60 | 486.60 | 484.10 | 484.20 | 484.20 | 3,313,631 |
| 2026-09-14 | 484.80 | 484.80 | 484.00 | 484.20 | 484.20 | 1,694,922 |
| 2026-09-11 | 485.00 | 485.00 | 484.00 | 484.20 | 484.20 | 4,500,005 |
| 2026-09-10 | 484.40 | 484.60 | 483.80 | 484.20 | 484.20 | 5,106,958 |
| 2026-09-09 | 484.00 | 486.60 | 483.80 | 484.40 | 484.40 | 6,057,792 |
| 2026-09-08 | 486.80 | 486.80 | 475.00 | 484.00 | 484.00 | 1,188,150 |
| 2026-09-07 | 484.20 | 486.12 | 483.60 | 484.20 | 484.20 | 9,562,936 |
| 2026-09-04 | 485.00 | 485.40 | 484.20 | 484.20 | 484.20 | 2,574,830 |
| 2026-09-03 | 485.40 | 485.60 | 483.80 | 484.20 | 484.20 | 6,573,686 |
| 2026-09-02 | 485.60 | 485.60 | 485.00 | 485.00 | 485.00 | 3,327,381 |
| 2026-09-01 | 485.00 | 486.00 | 485.00 | 485.00 | 485.00 | 2,221,070 |
| 2026-08-28 | 486.60 | 486.60 | 485.00 | 485.00 | 485.00 | 4,398,494 |
| 2026-08-27 | 486.80 | 486.80 | 485.10 | 485.20 | 485.20 | 4,818,633 |
| 2026-08-26 | 485.00 | 487.00 | 485.00 | 485.00 | 485.00 | 7,316,695 |
| 2026-08-25 | 486.80 | 486.80 | 485.00 | 485.00 | 485.00 | 2,302,158 |
| 2026-08-24 | 485.60 | 487.00 | 485.60 | 485.60 | 485.60 | 13,186,648 |
| 2026-08-21 | 485.00 | 486.40 | 484.80 | 485.80 | 485.80 | 3,358,147 |
| 2026-08-20 | 486.80 | 487.40 | 485.00 | 485.00 | 485.00 | 2,260,115 |
| 2026-08-19 | 485.00 | 487.60 | 484.40 | 484.80 | 484.80 | 5,770,724 |
| 2026-08-18 | 484.00 | 485.60 | 484.00 | 484.80 | 484.80 | 4,799,339 |
| 2026-08-17 | 486.60 | 486.60 | 484.20 | 484.80 | 484.80 | 4,948,626 |
| 2026-08-14 | 483.60 | 487.00 | 483.60 | 484.40 | 484.40 | 12,509,339 |
| 2026-08-13 | 484.00 | 484.60 | 483.80 | 483.80 | 483.80 | 4,574,285 |
| 2026-08-12 | 486.60 | 487.00 | 483.60 | 487.00 | 484.00 | 3,145,137 |
| 2026-08-11 | 486.60 | 487.20 | 486.20 | 486.40 | 483.40 | 3,596,257 |
| 2026-08-10 | 488.00 | 488.20 | 483.59 | 486.40 | 483.40 | 7,195,948 |
| 2026-08-07 | 486.80 | 489.20 | 486.80 | 487.00 | 484.00 | 5,935,113 |
| 2026-08-06 | 487.00 | 488.20 | 486.40 | 487.80 | 484.80 | 3,360,499 |
| 2026-08-05 | 486.00 | 487.00 | 486.00 | 486.80 | 483.80 | 2,572,007 |
| 2026-08-04 | 486.40 | 487.00 | 483.00 | 486.20 | 483.20 | 26,154,524 |
| 2026-08-03 | 486.20 | 488.00 | 485.60 | 487.00 | 484.00 | 6,391,415 |
| 2026-07-31 | 486.60 | 486.60 | 485.80 | 486.20 | 483.20 | 4,873,668 |
| 2026-07-30 | 486.00 | 486.60 | 485.80 | 486.20 | 483.20 | 4,771,562 |
| 2026-07-29 | 486.60 | 487.20 | 485.80 | 486.00 | 483.01 | 9,063,545 |
| 2026-07-28 | 488.20 | 488.20 | 486.00 | 486.60 | 483.60 | 11,398,302 |
| 2026-07-27 | 488.40 | 488.60 | 485.40 | 488.00 | 484.99 | 5,768,324 |
Page 1 of 3 · 128 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.