Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rotork Plc (OP: RTOXF )

4.300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2024 4.300 0 +0.26(+6.57%)
May 17, 2024 4.035 4.035 4.035 4.035 1,400 -0.07(-1.77%)
Apr 30, 2024 4.108 0 +0.00(+0.00%)
Apr 29, 2024 4.107 4.107 4.107 4.107 323 +0.08(+2.05%)
Apr 23, 2024 4.025 0 +0.37(+9.97%)
Apr 15, 2024 3.660 0 -0.37(-9.18%)
Apr 12, 2024 4.030 4.030 4.028 4.030 16,783 -0.12(-2.90%)
Apr 11, 2024 4.151 4.151 3.980 4.151 642 +0.14(+3.40%)
Apr 10, 2024 4.014 4.014 4.014 4.014 762 -0.17(-3.98%)
Apr 09, 2024 4.180 4.180 4.180 4.180 2,529 +0.26(+6.75%)
Apr 08, 2024 3.916 3.916 3.916 3.916 568 -0.30(-7.17%)
Mar 28, 2024 4.218 1 -0.00(-0.04%)
Mar 27, 2024 3.990 4.220 3.990 4.220 1,317 +0.00(+0.04%)
Mar 26, 2024 4.220 4.220 4.218 4.218 20,284 -0.08(-1.90%)
Mar 22, 2024 4.300 0 +0.15(+3.61%)
Mar 18, 2024 4.150 0 -0.20(-4.60%)
Mar 15, 2024 4.350 4.350 4.350 4.350 292 +0.18(+4.32%)
Mar 08, 2024 4.170 0 -0.11(-2.57%)
Mar 05, 2024 4.280 0 +0.41(+10.67%)
Mar 01, 2024 3.868 0 -0.21(-5.21%)
Feb 22, 2024 4.080 0 -0.02(-0.49%)
Feb 09, 2024 4.100 0 +0.01(+0.30%)
Feb 07, 2024 4.088 55 +0.10(+2.45%)
Feb 05, 2024 3.990 0 +0.07(+1.79%)
Feb 02, 2024 3.970 3.970 3.920 3.920 538 -0.09(-2.24%)
Feb 01, 2024 4.010 4.010 4.010 4.010 2,496 -0.11(-2.67%)
Jan 26, 2024 4.120 0 +0.11(+2.74%)
Jan 22, 2024 4.010 0 +0.01(+0.25%)
Jan 16, 2024 4.000 0 -0.01(-0.25%)
Jan 12, 2024 4.010 4.010 4.010 4.010 2,188 +0.00(+0.00%)
Jan 11, 2024 4.010 4.010 4.010 4.010 1,165 +0.06(+1.52%)
Jan 09, 2024 3.950 0 -0.14(-3.54%)
Dec 22, 2023 4.095 4 +0.07(+1.74%)
Dec 20, 2023 4.025 0 +0.04(+1.00%)
Dec 18, 2023 3.985 1 -0.01(-0.25%)
Dec 15, 2023 3.984 3.995 3.984 3.995 1,300 -0.00(-0.12%)
Dec 08, 2023 4.000 0 +0.04(+1.01%)
Dec 07, 2023 3.960 3.960 3.960 3.960 618 +0.24(+6.45%)
Dec 04, 2023 3.720 76 -0.16(-4.07%)
Nov 29, 2023 3.878 0 -0.03(-0.69%)
Nov 28, 2023 3.905 3.905 3.905 3.905 891 +0.00(+0.13%)
Nov 27, 2023 3.740 3.900 3.740 3.900 968 +0.21(+5.69%)
Nov 22, 2023 3.690 0 -0.40(-9.78%)
Nov 21, 2023 3.920 4.090 3.920 4.090 329 +0.23(+6.10%)
Nov 14, 2023 3.855 0 +0.18(+4.97%)
Nov 13, 2023 3.672 3.672 3.672 3.672 431 +0.07(+2.01%)
Nov 10, 2023 3.600 3.600 3.600 3.600 400 -0.02(-0.55%)
Nov 08, 2023 3.620 0 -0.08(-2.16%)
Nov 03, 2023 3.700 1 +0.04(+0.95%)
Nov 02, 2023 3.665 3.665 3.665 3.665 494 +0.17(+4.71%)
Oct 31, 2023 3.500 0 -0.06(-1.81%)
Oct 27, 2023 3.564 0 -0.15(-3.92%)
Oct 23, 2023 3.710 0 +0.18(+5.10%)
Oct 20, 2023 3.530 3.530 3.530 3.530 750 -0.26(-6.86%)
Oct 17, 2023 3.790 24 -0.06(-1.53%)
Oct 12, 2023 3.849 0 +0.25(+6.92%)
Oct 04, 2023 3.600 0 +0.37(+11.46%)
Oct 03, 2023 3.630 3.691 3.230 3.230 11,690 -0.60(-15.67%)
Sep 29, 2023 3.830 0 -0.08(-2.05%)
Sep 27, 2023 3.910 0 +0.34(+9.52%)
Sep 25, 2023 3.570 0 +0.33(+10.19%)
Sep 22, 2023 3.755 3.755 3.240 3.240 8,506 -0.49(-13.14%)
Sep 20, 2023 3.730 97 +0.00(+0.00%)
Sep 19, 2023 3.698 3.880 3.570 3.730 2,771 -0.00(-0.13%)
Sep 18, 2023 3.740 3.740 3.735 3.735 1,532 -0.06(-1.45%)
Sep 14, 2023 3.790 0 -0.13(-3.32%)
Sep 12, 2023 3.920 7,348 +0.13(+3.57%)
Sep 11, 2023 3.785 3.785 3.785 3.785 436 +0.18(+4.85%)
Sep 07, 2023 3.610 0 -0.18(-4.75%)
Aug 29, 2023 3.790 186 +0.07(+1.88%)
Aug 24, 2023 3.720 0 -0.06(-1.59%)
Aug 17, 2023 3.780 0 -0.13(-3.32%)
Aug 16, 2023 3.650 3.910 3.650 3.910 967 -0.03(-0.76%)
Aug 15, 2023 3.940 3.940 3.940 3.940 583 +0.17(+4.37%)
Aug 14, 2023 3.775 3.775 3.775 3.775 761 +0.00(+0.00%)
Aug 09, 2023 3.775 0 -0.21(-5.15%)
Aug 03, 2023 3.980 0 +0.00(+0.00%)
Aug 02, 2023 3.980 3.980 3.980 3.980 416 +0.00(+0.00%)
Jul 26, 2023 3.980 0 +0.02(+0.61%)
Jul 17, 2023 3.956 0 +0.07(+1.69%)
Jul 14, 2023 3.890 3.890 3.890 3.890 307 -0.18(-4.31%)
Jul 13, 2023 4.065 4.065 4.065 4.065 200 +0.09(+2.14%)
Jul 11, 2023 3.980 0 +0.08(+2.18%)
Jul 10, 2023 3.750 3.895 3.730 3.895 3,136 +0.15(+3.87%)
Jun 30, 2023 3.750 75 +0.00(+0.05%)
Jun 28, 2023 3.748 0 -0.05(-1.37%)
Jun 27, 2023 3.800 3.800 3.800 3.800 438 -0.23(-5.64%)
Jun 20, 2023 4.027 0 -0.08(-1.88%)
Jun 16, 2023 4.104 4.104 4.104 4.104 1,000 -0.09(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.