UK markets closed

Rotork plc (RTOXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.08000.0000 (0.00%)
As of 03:20PM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20244.08004.08004.08004.08004.0800-
23 Feb 20244.08004.08004.08004.08004.0800-
22 Feb 20244.08004.08004.08004.08004.08001,800
21 Feb 20244.10004.10004.10004.10004.1000-
20 Feb 20244.10004.10004.10004.10004.1000-
16 Feb 20244.10004.10004.10004.10004.1000-
15 Feb 20244.10004.10004.10004.10004.1000-
14 Feb 20244.10004.10004.10004.10004.1000-
13 Feb 20244.10004.10004.10004.10004.1000-
12 Feb 20244.10004.10004.10004.10004.1000-
09 Feb 20243.91204.10003.91204.10004.10001,400
08 Feb 20244.08804.08804.08804.08804.0880-
07 Feb 20244.09004.09003.90004.08804.08801,200
06 Feb 20243.99003.99003.99003.99003.9900-
05 Feb 20243.99003.99003.99003.99003.9900200
02 Feb 20243.97003.97003.92003.92003.9200500
01 Feb 20244.01004.01004.01004.01004.01002,500
31 Jan 20244.12004.12004.12004.12004.1200-
30 Jan 20244.12004.12004.12004.12004.1200-
29 Jan 20244.12004.12004.12004.12004.1200-
26 Jan 20244.12004.12004.12004.12004.1200100
25 Jan 20244.01004.01004.01004.01004.0100-
24 Jan 20244.01004.01004.01004.01004.0100-
23 Jan 20244.01004.01004.01004.01004.0100-
22 Jan 20244.01004.01004.01004.01004.01001,000
19 Jan 20244.00004.00004.00004.00004.0000-
18 Jan 20244.00004.00004.00004.00004.0000-
17 Jan 20244.00004.00004.00004.00004.0000-
16 Jan 20244.00004.00004.00004.00004.0000200
12 Jan 20244.01004.01004.01004.01004.01002,200
11 Jan 20244.01004.01004.01004.01004.01001,200
10 Jan 20243.95003.95003.95003.95003.9500-
09 Jan 20243.95003.95003.95003.95003.95001,300
08 Jan 20244.09504.09504.09504.09504.0950-
05 Jan 20244.09504.09504.09504.09504.0950-
04 Jan 20244.09504.09504.09504.09504.0950-
03 Jan 20244.09504.09504.09504.09504.0950-
02 Jan 20244.09504.09504.09504.09504.0950-
29 Dec 20234.09504.09504.09504.09504.0950-
28 Dec 20234.09504.09504.09504.09504.0950-
27 Dec 20234.09504.09504.09504.09504.0950-
26 Dec 20234.09504.09504.09504.09504.0950-
22 Dec 20234.09504.09504.09504.09504.0950300
21 Dec 20234.02504.02504.02504.02504.0250-
20 Dec 20234.02004.02504.02004.02504.0250300
19 Dec 20233.98503.98503.98503.98503.9850-
18 Dec 20233.98003.98503.98003.98503.9850700
15 Dec 20233.98403.99503.98403.99503.99501,300
14 Dec 20234.00004.00004.00004.00004.0000-
13 Dec 20234.00004.00004.00004.00004.0000-
12 Dec 20234.00004.00004.00004.00004.0000-
11 Dec 20234.00004.00004.00004.00004.0000-
08 Dec 20234.00004.00004.00004.00004.0000400
07 Dec 20233.96003.96003.96003.96003.9600600
06 Dec 20233.72003.72003.72003.72003.7200-
05 Dec 20233.72003.72003.72003.72003.7200-
04 Dec 20233.72003.72003.72003.72003.72002,200
01 Dec 20233.87803.87803.87803.87803.8780-
30 Nov 20233.87803.87803.87803.87803.8780-
29 Nov 20233.87803.87803.87803.87803.8780100
28 Nov 20233.90503.90503.90503.90503.9050900
27 Nov 20233.74003.90003.74003.90003.90001,000
24 Nov 20233.69003.69003.69003.69003.6900-
22 Nov 20233.87003.87003.69003.69003.69004,200
21 Nov 20233.92004.09003.92004.09004.0900300
20 Nov 20233.85503.85503.85503.85503.8550-
17 Nov 20233.85503.85503.85503.85503.8550-
16 Nov 20233.85503.85503.85503.85503.8550-
15 Nov 20233.85503.85503.85503.85503.8550-
14 Nov 20233.85503.85503.85503.85503.8550200
13 Nov 20233.67303.67303.67303.67303.6730400
10 Nov 20233.60003.60003.60003.60003.6000400
09 Nov 20233.62003.62003.62003.62003.6200-
08 Nov 20233.77503.77503.62003.62003.62001,100
07 Nov 20233.70003.70003.70003.70003.7000-
06 Nov 20233.70003.70003.70003.70003.7000-
03 Nov 20233.70003.70003.70003.70003.7000500
02 Nov 20233.66503.66503.66503.66503.6650500
01 Nov 20233.50003.50003.50003.50003.5000-
31 Oct 20233.50003.50003.50003.50003.50001,900
30 Oct 20233.56503.56503.56503.56503.5650-
27 Oct 20233.39003.56503.39003.56503.56502,000
26 Oct 20233.71003.71003.71003.71003.7100-
25 Oct 20233.71003.71003.71003.71003.7100-
24 Oct 20233.71003.71003.71003.71003.7100-
23 Oct 20233.71003.71003.71003.71003.7100100
20 Oct 20233.53003.53003.53003.53003.5300800
19 Oct 20233.79003.79003.79003.79003.7900-
18 Oct 20233.79003.79003.79003.79003.7900-
17 Oct 20233.79003.79003.79003.79003.7900700
16 Oct 20233.84903.84903.84903.84903.8490-
13 Oct 20233.84903.84903.84903.84903.8490-
12 Oct 20233.84903.84903.84903.84903.8490100
11 Oct 20233.60003.60003.60003.60003.6000-
10 Oct 20233.60003.60003.60003.60003.6000-
09 Oct 20233.60003.60003.60003.60003.6000-
06 Oct 20233.60003.60003.60003.60003.6000-
05 Oct 20233.60003.60003.60003.60003.6000-
04 Oct 20233.73003.74003.60003.60003.6000600
03 Oct 20233.63003.69103.23003.23003.230011,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...