tiprankstipranks
Rotork plc (DE:RO41)
FRANKFURT:RO41
Germany Market
RO41
Rotork plc
RESEARCH TOOLSreports

Rotork plc (RO41) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
0
0.00
Sep 07, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
0
0.00
Sep 04, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
0
0.00
Sep 03, 2026
5.65
5.75
5.65
5.65
5.65
0.00%
0
0.00
Sep 02, 2026
5.65
5.65
5.65
5.65
5.65
0.00%
0
0.00
Sep 01, 2026
5.65
5.65
5.65
5.65
5.65
-0.88%
0
0.00
Aug 31, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 28, 2026
5.70
5.70
5.70
5.70
5.70
+0.88%
0
0.00
Aug 27, 2026
5.65
5.65
5.65
5.65
5.65
-0.88%
0
0.00
Aug 26, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 25, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 24, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 21, 2026
5.70
5.70
5.70
5.70
5.70
+0.88%
0
0.00
Aug 20, 2026
5.65
5.65
5.65
5.65
5.65
-0.88%
0
0.00
Aug 19, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 18, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 17, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 14, 2026
5.70
5.70
5.70
5.70
5.70
0.00%
0
0.00
Aug 13, 2026
5.70
5.70
5.70
5.70
5.70
+0.64%
0
0.00
Aug 12, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Aug 11, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Aug 10, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
100
0.33
Aug 07, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Aug 06, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Aug 05, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Aug 04, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Aug 03, 2026
5.70
5.70
5.70
5.70
5.66
-1.73%
0
0.00
Jul 31, 2026
5.70
5.80
5.70
5.80
5.76
+1.77%
592
1.89
Jul 30, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Jul 29, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Jul 28, 2026
5.70
5.70
5.70
5.70
5.66
+0.87%
0
0.00
Jul 27, 2026
5.75
5.75
5.65
5.65
5.62
-0.87%
1,350
4.62
Jul 24, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
6,650
35.63
Jul 23, 2026
5.70
5.70
5.70
5.70
5.66
0.00%
0
0.00
Jul 22, 2026
5.70
5.70
5.70
5.70
5.66
+0.87%
0
0.00
Jul 21, 2026
5.65
5.65
5.65
5.65
5.62
-1.73%
0
0.00
Jul 20, 2026
5.75
5.75
5.75
5.75
5.71
+0.88%
348
1.90
Jul 17, 2026
5.70
5.70
5.70
5.70
5.66
+0.87%
0
0.00
Jul 16, 2026
6.30
6.30
5.65
5.65
5.62
+67.16%
8,450
173.35
Jul 15, 2026
3.38
3.38
3.38
3.38
3.36
-0.59%
0
0.00
Jul 14, 2026
3.40
3.40
3.40
3.40
3.38
-1.72%
0
0.00
Jul 13, 2026
3.46
3.46
3.46
3.46
3.44
0.00%
0
0.00
Jul 10, 2026
3.46
3.46
3.46
3.46
3.44
+1.75%
0
0.00
Jul 09, 2026
3.40
3.40
3.40
3.40
3.38
-0.56%
0
0.00
Jul 08, 2026
3.44
3.44
3.42
3.42
3.40
-2.86%
350
5.27
Jul 07, 2026
3.52
3.52
3.52
3.52
3.50
-0.57%
0
0.00
Jul 06, 2026
3.54
3.54
3.54
3.54
3.52
+1.15%
0
0.00
Jul 03, 2026
3.50
3.50
3.50
3.50
3.48
-0.57%
0
0.00
Jul 02, 2026
3.52
3.52
3.52
3.52
3.50
+2.34%
0
0.00
Jul 01, 2026
3.44
3.44
3.44
3.44
3.42
+0.59%
0
0.00
Rows:
50