UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.55 +0.44 (+0.56%) GOLD FUTURES
2,310.00 +1.40 (+0.06%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,855.62 +112.66 (+0.22%)
Rotork plc (RO41.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 02 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 30 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 29 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 Apr 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 50 |
| 25 Apr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 24 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 23 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 22 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 19 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 18 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 18 Apr 2024 | 0.0465 Dividend | |||||
| 17 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6935 | - |
| 16 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7330 | - |
| 15 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7330 | - |
| 12 Apr 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8120 | 1,200 |
| 11 Apr 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.8910 | 6,554 |
| 10 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7528 | - |
| 09 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7133 | - |
| 08 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7133 | - |
| 05 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6935 | - |
| 04 Apr 2024 | 3.7800 | 3.9000 | 3.7800 | 3.9000 | 3.8515 | 300 |
| 03 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7330 | - |
| 02 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7528 | - |
| 28 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7528 | - |
| 27 Mar 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.8713 | 100 |
| 26 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7528 | - |
| 25 Mar 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.8713 | 1,000 |
| 22 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7923 | - |
| 21 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7725 | - |
| 20 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7133 | - |
| 19 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7330 | - |
| 18 Mar 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.8910 | 50 |
| 15 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7133 | - |
| 14 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6935 | - |
| 13 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7330 | - |
| 12 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7133 | - |
| 11 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7330 | - |
| 08 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7133 | - |
| 07 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7133 | - |
| 06 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7528 | - |
| 05 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5947 | - |
| 04 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 01 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5552 | - |
| 29 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5355 | - |
| 28 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 27 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 26 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6145 | - |
| 23 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 22 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 21 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 20 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6540 | - |
| 19 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6540 | - |
| 16 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 15 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6145 | - |
| 14 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 13 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6145 | - |
| 12 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 09 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6540 | - |
| 08 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6145 | - |
| 07 Feb 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.7528 | 1,388 |
| 06 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5552 | - |
| 05 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6540 | - |
| 02 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6935 | - |
| 01 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 31 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5947 | - |
| 30 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5157 | - |
| 29 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5947 | - |
| 26 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6145 | - |
| 25 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5947 | - |
| 24 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6145 | - |
| 23 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 22 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5552 | - |
| 19 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 18 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 17 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5552 | - |
| 16 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5355 | - |
| 15 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 12 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 11 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5552 | - |
| 10 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5157 | - |
| 09 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5947 | - |
| 08 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5355 | - |
| 05 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5355 | - |
| 04 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5552 | - |
| 03 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5552 | - |
| 02 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6935 | - |
| 29 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 28 Dec 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6145 | - |
| 27 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 22 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 21 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 20 Dec 2023 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.6935 | 25 |
| 19 Dec 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5947 | - |
| 18 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5750 | - |
| 15 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6540 | - |
| 14 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| 13 Dec 2023 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | 3.7725 | 778 |
| 12 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6737 | - |
| 11 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6342 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.