OTC Markets OTCPK - Delayed Quote USD

Rotork plc (RTOXF)

4.2700

0.0000

(0.00%)

At close: January 29 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	4.2700	4.2700	4.2700	4.2700	4.2700	-
Jan 28, 2025	3.9580	4.2700	3.9580	4.2700	4.2700	500
Jan 27, 2025	4.0780	4.0780	4.0780	4.0780	4.0780	-
Jan 24, 2025	4.0780	4.0780	4.0780	4.0780	4.0780	300
Jan 23, 2025	4.2500	4.2500	4.2500	4.2500	4.2500	200
Jan 22, 2025	4.0500	4.0500	4.0500	4.0500	4.0500	-
Jan 21, 2025	4.0000	4.0500	4.0000	4.0500	4.0500	2,800
Jan 17, 2025	3.8640	3.8640	3.8640	3.8640	3.8640	-
Jan 16, 2025	3.8640	3.8640	3.8640	3.8640	3.8640	-
Jan 15, 2025	3.8640	3.8640	3.8640	3.8640	3.8640	-
Jan 14, 2025	3.8640	3.8640	3.8640	3.8640	3.8640	700
Jan 13, 2025	3.8750	3.8750	3.8750	3.8750	3.8750	100
Jan 10, 2025	4.2780	4.2780	4.2780	4.2780	4.2780	-
Jan 8, 2025	4.2780	4.2780	4.2780	4.2780	4.2780	200
Jan 7, 2025	3.8920	3.8920	3.8920	3.8920	3.8920	-
Jan 6, 2025	3.8920	3.8920	3.8920	3.8920	3.8920	-
Jan 3, 2025	3.8920	3.8920	3.8920	3.8920	3.8920	500
Jan 2, 2025	3.7500	3.7500	3.7500	3.7500	3.7500	-
Dec 31, 2024	3.9100	3.9100	3.7500	3.7500	3.7500	12,000
Dec 30, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	1,000
Dec 27, 2024	3.7710	3.7710	3.7710	3.7710	3.7710	200
Dec 26, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Dec 24, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Dec 23, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Dec 20, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	600
Dec 19, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 18, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 17, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 16, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 13, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	5,000
Dec 12, 2024	4.0500	4.0500	4.0500	4.0500	4.0500	-
Dec 11, 2024	4.0500	4.0500	4.0500	4.0500	4.0500	3,000
Dec 10, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Dec 9, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	400
Dec 6, 2024	3.7500	3.7500	3.7500	3.7500	3.7500	-
Dec 5, 2024	3.7500	3.7500	3.7500	3.7500	3.7500	-
Dec 4, 2024	4.1750	4.1750	3.7500	3.7500	3.7500	1,300
Dec 3, 2024	3.9900	4.4500	3.9900	4.4500	4.4500	900
Dec 2, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 29, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 27, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 26, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 25, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 22, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 21, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 20, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 19, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 18, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 15, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 14, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 13, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	-
Nov 12, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	1,700
Nov 11, 2024	3.6150	3.6150	3.6150	3.6150	3.6150	-
Nov 8, 2024	3.6150	3.6150	3.6150	3.6150	3.6150	-
Nov 7, 2024	3.6150	3.6150	3.6150	3.6150	3.6150	-
Nov 6, 2024	3.6150	3.6150	3.6150	3.6150	3.6150	-
Nov 5, 2024	3.7500	3.7500	3.6150	3.6150	3.6150	1,200
Nov 4, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Nov 1, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 31, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 30, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 29, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 28, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 25, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 24, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	17,200
Oct 23, 2024	4.1600	4.1600	3.9560	3.9560	3.9560	4,800
Oct 22, 2024	4.1300	4.1300	4.1300	4.1300	4.1300	700
Oct 21, 2024	4.1300	4.1300	4.1300	4.1300	4.1300	200
Oct 18, 2024	4.0170	4.0170	4.0170	4.0170	4.0170	100
Oct 17, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 16, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 15, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 14, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 11, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 10, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 9, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 8, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 7, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 4, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 3, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 2, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	-
Oct 1, 2024	4.6120	4.6120	4.6120	4.6120	4.6120	100
Sep 30, 2024	4.3600	4.3600	4.3600	4.3600	4.3600	-
Sep 27, 2024	4.3600	4.3600	4.3600	4.3600	4.3600	1,600
Sep 26, 2024	4.4690	4.4690	4.4690	4.4690	4.4690	-
Sep 25, 2024	4.4690	4.4690	4.4690	4.4690	4.4690	200
Sep 24, 2024	4.2900	4.2900	4.2900	4.2900	4.2900	-
Sep 23, 2024	4.2900	4.2900	4.2900	4.2900	4.2900	-
Sep 20, 2024	4.2900	4.2900	4.2900	4.2900	4.2900	100
Sep 19, 2024	4.4540	4.4540	4.4540	4.4540	4.4540	-
Sep 18, 2024	4.4540	4.4540	4.4540	4.4540	4.4540	-
Sep 17, 2024	4.4540	4.4540	4.4540	4.4540	4.4540	-
Sep 16, 2024	4.0200	4.4540	4.0200	4.4540	4.4540	500
Sep 13, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Sep 12, 2024	4.0700	4.1600	4.0700	4.1600	4.1600	500
Sep 11, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	1,500
Sep 10, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Sep 9, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	300
Sep 6, 2024	4.7300	4.7300	4.7300	4.7300	4.7300	200
Sep 5, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	800
Sep 4, 2024	4.1700	4.1700	4.1700	4.1700	4.1700	4,500
Sep 3, 2024	4.1650	4.1650	4.1650	4.1650	4.1650	-
Aug 30, 2024	4.1650	4.1650	4.1650	4.1650	4.1650	-
Aug 29, 2024	4.1650	4.1650	4.1650	4.1650	4.1650	-
Aug 28, 2024	4.3150	4.3150	4.1650	4.1650	4.1650	500
Aug 27, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Aug 26, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Aug 23, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	1,500
Aug 22, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	-
Aug 21, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	-
Aug 20, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	-
Aug 19, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	-
Aug 16, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	-
Aug 15, 2024	0.0350 Dividend
Aug 15, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	1,200
Aug 14, 2024	4.2000	4.2000	4.2000	4.2000	4.1650	4,300
Aug 13, 2024	3.9980	3.9980	3.9980	3.9980	3.9647	-
Aug 12, 2024	3.9980	3.9980	3.9980	3.9980	3.9647	400
Aug 9, 2024	3.8000	3.8000	3.8000	3.8000	3.7683	-
Aug 8, 2024	4.0900	4.0900	3.8000	3.8000	3.7683	6,300
Aug 7, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Aug 6, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Aug 5, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Aug 2, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Aug 1, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	400
Jul 31, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Jul 30, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Jul 29, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Jul 26, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Jul 25, 2024	4.3650	4.3650	4.3650	4.3650	4.3286	-
Jul 24, 2024	4.3750	4.3750	4.3650	4.3650	4.3286	700
Jul 23, 2024	4.4050	4.4050	4.4050	4.4050	4.3683	-
Jul 22, 2024	4.5000	4.5000	4.4050	4.4050	4.3683	11,800
Jul 19, 2024	4.3700	4.3700	4.3700	4.3700	4.3336	-
Jul 18, 2024	4.3700	4.3700	4.3700	4.3700	4.3336	-
Jul 17, 2024	4.3700	4.3700	4.3700	4.3700	4.3336	400
Jul 16, 2024	4.3750	4.3750	4.3750	4.3750	4.3385	300
Jul 15, 2024	4.3750	4.3800	4.3750	4.3800	4.3435	500
Jul 12, 2024	4.3850	4.3850	4.3850	4.3850	4.3485	400
Jul 11, 2024	3.9100	4.3000	3.9100	4.3000	4.2642	1,400
Jul 10, 2024	3.8350	3.8350	3.8350	3.8350	3.8030	-
Jul 9, 2024	3.8350	3.8350	3.8350	3.8350	3.8030	-
Jul 8, 2024	3.8350	3.8350	3.8350	3.8350	3.8030	-
Jul 5, 2024	3.8350	3.8350	3.8350	3.8350	3.8030	-
Jul 3, 2024	3.8350	3.8350	3.8350	3.8350	3.8030	-
Jul 2, 2024	3.8350	3.8350	3.8350	3.8350	3.8030	1,500
Jul 1, 2024	3.7800	4.0300	3.7800	4.0300	3.9964	900
Jun 28, 2024	4.0050	4.0050	4.0050	4.0050	3.9716	-
Jun 27, 2024	4.0050	4.0050	4.0050	4.0050	3.9716	-
Jun 26, 2024	4.0050	4.0050	4.0050	4.0050	3.9716	-
Jun 25, 2024	3.9900	4.0590	3.7110	4.0050	3.9716	8,500
Jun 24, 2024	3.9800	3.9800	3.9800	3.9800	3.9468	-
Jun 21, 2024	3.9800	3.9800	3.9800	3.9800	3.9468	100
Jun 20, 2024	3.9000	4.1500	3.9000	4.1500	4.1154	1,700
Jun 18, 2024	3.9800	3.9800	3.9800	3.9800	3.9468	-
Jun 17, 2024	3.9800	3.9800	3.9800	3.9800	3.9468	200
Jun 14, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 13, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 12, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 11, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 10, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 7, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 6, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 5, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 4, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
Jun 3, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
May 31, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
May 30, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	100
May 29, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	100
May 28, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	1,000
May 24, 2024	4.0000	4.0000	4.0000	4.0000	3.9667	300
May 23, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
May 22, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
May 21, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	-
May 20, 2024	4.3000	4.3000	4.3000	4.3000	4.2642	1,300
May 17, 2024	4.0350	4.0350	4.0350	4.0350	4.0014	1,400
May 16, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 15, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 14, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 13, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 10, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 9, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 8, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 7, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 6, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 3, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 2, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
May 1, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	-
Apr 30, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	100
Apr 29, 2024	4.1080	4.1080	4.1080	4.1080	4.0738	300
Apr 26, 2024	4.0250	4.0250	4.0250	4.0250	3.9915	-
Apr 25, 2024	4.0250	4.0250	4.0250	4.0250	3.9915	-
Apr 24, 2024	4.0250	4.0250	4.0250	4.0250	3.9915	-
Apr 23, 2024	4.0250	4.0250	4.0250	4.0250	3.9915	1,100
Apr 22, 2024	3.6600	3.6600	3.6600	3.6600	3.6295	-
Apr 19, 2024	3.6600	3.6600	3.6600	3.6600	3.6295	-
Apr 18, 2024	0.0580 Dividend
Apr 18, 2024	3.6600	3.6600	3.6600	3.6600	3.6295	-
Apr 17, 2024	3.6600	3.6600	3.6600	3.6600	3.5720	-
Apr 16, 2024	3.6600	3.6600	3.6600	3.6600	3.5720	-
Apr 15, 2024	3.6600	3.6600	3.6600	3.6600	3.5720	200
Apr 12, 2024	4.0300	4.0300	4.0280	4.0300	3.9331	16,800
Apr 11, 2024	3.9800	4.1510	3.9800	4.1510	4.0512	600
Apr 10, 2024	4.0140	4.0140	4.0140	4.0140	3.9175	800
Apr 9, 2024	4.1800	4.1800	4.1800	4.1800	4.0795	2,500
Apr 8, 2024	3.9160	3.9160	3.9160	3.9160	3.8218	600
Apr 5, 2024	4.2180	4.2180	4.2180	4.2180	4.1166	-
Apr 4, 2024	4.2180	4.2180	4.2180	4.2180	4.1166	-
Apr 3, 2024	4.2180	4.2180	4.2180	4.2180	4.1166	-
Apr 2, 2024	4.2180	4.2180	4.2180	4.2180	4.1166	-
Apr 1, 2024	4.2180	4.2180	4.2180	4.2180	4.1166	-
Mar 28, 2024	4.2180	4.2180	4.2180	4.2180	4.1166	5,300
Mar 27, 2024	3.9900	4.2200	3.9900	4.2200	4.1185	1,300
Mar 26, 2024	4.2200	4.2200	4.2190	4.2190	4.1175	20,300
Mar 25, 2024	4.3000	4.3000	4.3000	4.3000	4.1966	-
Mar 22, 2024	4.3000	4.3000	4.3000	4.3000	4.1966	100
Mar 21, 2024	4.1500	4.1500	4.1500	4.1500	4.0502	-
Mar 20, 2024	4.1500	4.1500	4.1500	4.1500	4.0502	-
Mar 19, 2024	4.1500	4.1500	4.1500	4.1500	4.0502	-
Mar 18, 2024	4.1500	4.1500	4.1500	4.1500	4.0502	200
Mar 15, 2024	4.3500	4.3500	4.3500	4.3500	4.2454	300
Mar 14, 2024	4.1700	4.1700	4.1700	4.1700	4.0697	-
Mar 13, 2024	4.1700	4.1700	4.1700	4.1700	4.0697	-
Mar 12, 2024	4.1700	4.1700	4.1700	4.1700	4.0697	-
Mar 11, 2024	4.1700	4.1700	4.1700	4.1700	4.0697	-
Mar 8, 2024	4.2480	4.2480	4.1700	4.1700	4.0697	300
Mar 7, 2024	4.2800	4.2800	4.2800	4.2800	4.1771	-
Mar 6, 2024	4.2800	4.2800	4.2800	4.2800	4.1771	-
Mar 5, 2024	4.0900	4.2800	4.0900	4.2800	4.1771	7,600
Mar 4, 2024	3.8680	3.8680	3.8680	3.8680	3.7750	-
Mar 1, 2024	3.9350	3.9350	3.8680	3.8680	3.7750	6,100
Feb 29, 2024	4.0800	4.0800	4.0800	4.0800	3.9819	-
Feb 28, 2024	4.0800	4.0800	4.0800	4.0800	3.9819	-
Feb 27, 2024	4.0800	4.0800	4.0800	4.0800	3.9819	-
Feb 26, 2024	4.0800	4.0800	4.0800	4.0800	3.9819	-
Feb 23, 2024	4.0800	4.0800	4.0800	4.0800	3.9819	-
Feb 22, 2024	4.0800	4.0800	4.0800	4.0800	3.9819	1,800
Feb 21, 2024	4.1000	4.1000	4.1000	4.1000	4.0014	-
Feb 20, 2024	4.1000	4.1000	4.1000	4.1000	4.0014	-
Feb 16, 2024	4.1000	4.1000	4.1000	4.1000	4.0014	-
Feb 15, 2024	4.1000	4.1000	4.1000	4.1000	4.0014	-
Feb 14, 2024	4.1000	4.1000	4.1000	4.1000	4.0014	-
Feb 13, 2024	4.1000	4.1000	4.1000	4.1000	4.0014	-
Feb 12, 2024	4.1000	4.1000	4.1000	4.1000	4.0014	-
Feb 9, 2024	3.9120	4.1000	3.9120	4.1000	4.0014	1,400
Feb 8, 2024	4.0880	4.0880	4.0880	4.0880	3.9897	-
Feb 7, 2024	4.0900	4.0900	3.9000	4.0880	3.9897	1,200
Feb 6, 2024	3.9900	3.9900	3.9900	3.9900	3.8940	-
Feb 5, 2024	3.9900	3.9900	3.9900	3.9900	3.8940	200
Feb 2, 2024	3.9700	3.9700	3.9200	3.9200	3.8257	500
Feb 1, 2024	4.0100	4.0100	4.0100	4.0100	3.9136	2,500
Jan 31, 2024	4.1200	4.1200	4.1200	4.1200	4.0209	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rotork plc (RTOXF)