Rotork plc (RTOXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 25 Jul 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 24 Jul 2024 | 4.3750 | 4.3750 | 4.3650 | 4.3650 | 4.3650 | 700 |
| 23 Jul 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 22 Jul 2024 | 4.5000 | 4.5000 | 4.4050 | 4.4050 | 4.4050 | 11,800 |
| 19 Jul 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 18 Jul 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 17 Jul 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 400 |
| 16 Jul 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 300 |
| 15 Jul 2024 | 4.3750 | 4.3800 | 4.3750 | 4.3800 | 4.3800 | 500 |
| 12 Jul 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 400 |
| 11 Jul 2024 | 3.9100 | 4.3000 | 3.9100 | 4.3000 | 4.3000 | 1,400 |
| 10 Jul 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 09 Jul 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 08 Jul 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 05 Jul 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 03 Jul 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 02 Jul 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 1,500 |
| 01 Jul 2024 | 3.7800 | 4.0300 | 3.7800 | 4.0300 | 4.0300 | 900 |
| 28 Jun 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 27 Jun 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 26 Jun 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 25 Jun 2024 | 3.9900 | 4.0590 | 3.7110 | 4.0050 | 4.0050 | 8,500 |
| 24 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 21 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| 20 Jun 2024 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | 4.1500 | 1,700 |
| 18 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 17 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 200 |
| 14 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 13 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 12 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 11 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 10 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 07 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 06 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 05 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 04 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 03 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 31 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 30 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 29 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| 28 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,000 |
| 24 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 300 |
| 23 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 21 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 20 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,300 |
| 17 May 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 1,400 |
| 16 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 15 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 14 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 13 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 10 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 09 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 08 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 07 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 06 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 03 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 02 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 01 May 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 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 | - |
| *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.