UK markets open in 7 hours 36 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,331.00 +20.00 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,203.38 -2,095.75 (-4.34%)
Rotork plc (RTOXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:09AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 100 |
| 29 Apr 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 300 |
| 26 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 25 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 24 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 23 Apr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 1,100 |
| 22 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 19 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Apr 2024 | 0.058 Dividend | |||||
| 17 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6020 | - |
| 16 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6020 | - |
| 15 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6020 | 200 |
| 12 Apr 2024 | 4.0300 | 4.0300 | 4.0280 | 4.0300 | 3.9661 | 16,800 |
| 11 Apr 2024 | 3.9800 | 4.1510 | 3.9800 | 4.1510 | 4.0852 | 600 |
| 10 Apr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 3.9504 | 800 |
| 09 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1138 | 2,500 |
| 08 Apr 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.8539 | 600 |
| 05 Apr 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.1512 | - |
| 04 Apr 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.1512 | - |
| 03 Apr 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.1512 | - |
| 02 Apr 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.1512 | - |
| 01 Apr 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.1512 | - |
| 28 Mar 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.1512 | 5,300 |
| 27 Mar 2024 | 3.9900 | 4.2200 | 3.9900 | 4.2200 | 4.1531 | 1,300 |
| 26 Mar 2024 | 4.2200 | 4.2200 | 4.2190 | 4.2190 | 4.1521 | 20,300 |
| 25 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2319 | - |
| 22 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2319 | 100 |
| 21 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0842 | - |
| 20 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0842 | - |
| 19 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0842 | - |
| 18 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0842 | 200 |
| 15 Mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.2811 | 300 |
| 14 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1039 | - |
| 13 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1039 | - |
| 12 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1039 | - |
| 11 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1039 | - |
| 08 Mar 2024 | 4.2480 | 4.2480 | 4.1700 | 4.1700 | 4.1039 | 300 |
| 07 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2122 | - |
| 06 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2122 | - |
| 05 Mar 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2800 | 4.2122 | 7,600 |
| 04 Mar 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8067 | - |
| 01 Mar 2024 | 3.9350 | 3.9350 | 3.8680 | 3.8680 | 3.8067 | 6,100 |
| 29 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0153 | - |
| 28 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0153 | - |
| 27 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0153 | - |
| 26 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0153 | - |
| 23 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0153 | - |
| 22 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0153 | 1,800 |
| 21 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0350 | - |
| 20 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0350 | - |
| 16 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0350 | - |
| 15 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0350 | - |
| 14 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0350 | - |
| 13 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0350 | - |
| 12 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0350 | - |
| 09 Feb 2024 | 3.9120 | 4.1000 | 3.9120 | 4.1000 | 4.0350 | 1,400 |
| 08 Feb 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0232 | - |
| 07 Feb 2024 | 4.0900 | 4.0900 | 3.9000 | 4.0880 | 4.0232 | 1,200 |
| 06 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9268 | - |
| 05 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9268 | 200 |
| 02 Feb 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | 3.8579 | 500 |
| 01 Feb 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9465 | 2,500 |
| 31 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0547 | - |
| 30 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0547 | - |
| 29 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0547 | - |
| 26 Jan 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0547 | 100 |
| 25 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9465 | - |
| 24 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9465 | - |
| 23 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9465 | - |
| 22 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9465 | 1,000 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | - |
| 18 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | - |
| 17 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | - |
| 16 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | 200 |
| 12 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9465 | 2,200 |
| 11 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9465 | 1,200 |
| 10 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8874 | - |
| 09 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8874 | 1,300 |
| 08 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 05 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 04 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 03 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 02 Jan 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 29 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 28 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 27 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 26 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | - |
| 22 Dec 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0301 | 300 |
| 21 Dec 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 3.9612 | - |
| 20 Dec 2023 | 4.0200 | 4.0250 | 4.0200 | 4.0250 | 3.9612 | 300 |
| 19 Dec 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9218 | - |
| 18 Dec 2023 | 3.9800 | 3.9850 | 3.9800 | 3.9850 | 3.9218 | 700 |
| 15 Dec 2023 | 3.9840 | 3.9950 | 3.9840 | 3.9950 | 3.9317 | 1,300 |
| 14 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | - |
| 13 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | - |
| 12 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | - |
| 11 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | - |
| 08 Dec 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9366 | 400 |
| 07 Dec 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8972 | 600 |
| *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.