ROTORK PLC Stock Price History, RTOXY Historical Prices

Add to My Stocks
$15.35 $0 (0%) RTOXY stock closing price Feb 16, 2018 (Closing)

ROTORK PLC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ROTORK PLC price to earnings ratio data. The ROTORK PLC stock price history chart shows that the stock price was at a low of $9.82 on Nov 03, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-06 16 15.39 15.35 15.35 498 - -
2018-02-05 0 0 0 16.65 0 - -
2018-02-01 17.35 17.35 16.65 16.65 435 - -
2018-01-23 16.44 16.44 16.44 16.44 598 - -
2018-01-19 17.26 17.26 17.26 17.26 80 - -
2018-01-16 17.35 17.35 17.35 17.35 350 - -
2018-01-10 15.96 15.96 15.96 15.96 22 - -
2018-01-09 15.35 15.35 15.35 15.35 106 - -
2018-01-04 0 0 0 14.24 0 - -
2018-01-03 14.24 14.24 14.24 14.24 9 - -
2018-01-02 14.85 14.85 14.85 14.85 131 - -
2017-12-29 14.85 14.85 14.85 14.85 445 - -
2017-12-22 14.75 14.75 14.75 14.75 300 - -
2017-12-21 14.74 14.77 14.74 14.76 1,981 - -
2017-12-15 14.36 14.36 14.36 14.36 837 - -
2017-12-13 13.73 13.73 13.73 13.73 138 - -
2017-12-04 0 0 0 14.49 0 - -
2017-12-01 0 0 0 14.49 0 - -
2017-11-30 0 0 0 14.49 0 - -
2017-11-29 0 0 0 14.49 0 - -
2017-11-28 0 0 0 14.49 0 - -
2017-11-27 0 0 0 14.49 0 - -
2017-11-24 0 0 0 14.49 65 - -
2017-11-23 0 0 0 14.49 0 - -
2017-11-22 0 0 0 14.49 0 - -
2017-11-21 14.49 14.49 14.49 14.49 304 - -
2017-11-20 0 0 0 13.3 0 - -
2017-11-17 13.3 13.3 13.3 13.3 150 - -
2017-11-16 0 0 0 13.89 0 - -
2017-11-15 0 0 0 13.89 0 - -
2017-11-14 0 0 0 13.89 0 - -
2017-11-13 0 0 0 13.89 17 - -
2017-11-10 0 0 0 13.89 0 - -
2017-11-09 0 0 0 13.89 0 - -
2017-11-08 0 0 0 13.89 93 - -
2017-11-07 13.89 13.89 13.89 13.89 291 - -
2017-11-06 0 0 0 13.96 91 - -
2017-11-03 0 0 0 13.96 0 - -
2017-11-02 13.96 13.96 13.96 13.96 175 - -
2017-11-01 0 0 0 14 0 - -
2017-10-31 0 0 0 14 2 - -
2017-10-30 0 0 0 14 0 - -
2017-10-27 14 14 14 14 206 - -
2017-10-26 13.99 13.99 13.99 13.99 1,430 - -
2017-10-25 0 0 0 13.65 0 - -
2017-10-24 0 0 0 13.65 0 - -
2017-10-23 13.65 13.65 13.65 13.65 100 - -
2017-10-20 0 0 0 13.61 0 - -
2017-10-19 0 0 0 13.61 0 - -
2017-10-18 0 0 0 13.61 0 - -
2017-10-17 0 0 0 13.61 0 - -
2017-10-16 0 0 0 13.61 0 - -
2017-10-13 0 0 0 13.61 0 - -
2017-10-12 0 0 0 13.61 0 - -
2017-10-11 0 0 0 13.61 0 - -
2017-10-10 13.61 13.61 13.61 13.61 318 - -
2017-10-09 0 0 0 14.42 0 - -
2017-10-06 14.42 14.42 14.42 14.42 320 - -
2017-10-05 0 0 0 14 0 - -
2017-10-04 0 0 0 14 0 - -
2017-10-03 0 0 0 14 0 - -
2017-10-02 0 0 0 14 0 - -
2017-09-29 0 0 0 14 43 - -
2017-09-28 0 0 0 14 0 - -
2017-09-27 0 0 0 14 0 - -
2017-09-26 14 14 14 14 137 - -
2017-09-25 0 0 0 14.33 0 - -
2017-09-22 0 0 0 14.33 0 - -
2017-09-21 14.33 14.33 14.33 14.33 362 - -
2017-09-20 0 0 0 12.25 0 - -
2017-09-19 0 0 0 12.25 0 - -
2017-09-18 0 0 0 12.25 0 - -
2017-09-15 0 0 0 12.25 0 - -
2017-09-14 0 0 0 12.25 0 - -
2017-09-13 0 0 0 12.25 0 - -
2017-09-12 0 0 0 12.25 0 - -
2017-09-11 0 0 0 12.25 0 - -
2017-09-08 0 0 0 12.25 0 - -
2017-09-07 12.25 12.25 12.25 12.25 721 - -
2017-09-06 0 0 0 11.47 0 - -
2017-09-05 0 0 0 11.47 0 - -
2017-09-04 0 0 0 11.47 0 - -
2017-09-01 0 0 0 11.47 0 - -
2017-08-31 11.47 11.47 11.47 11.47 225 - -
2017-08-30 0 0 0 12.51 0 - -
2017-08-29 0 0 0 12.51 0 - -
2017-08-28 0 0 0 12.51 0 - -
2017-08-25 0 0 0 12.51 0 - -
2017-08-24 0 0 0 12.51 0 - -
Get more Data

ROTORK PLC Stock History Chart

View RTOXY PE ratio, PS ratio stocks charts and compare with peers.
RTOXY Chart
Note: Compare ROTORK PLC stock price history with the index and industry peers.

ROTORK PLC Stock Price History: Past 5 years

Max Stock Price17.35Jan 16,2018
Min Stock Price9.82Nov 03,2016
Avg Stock Price13.03

RTOXY Industry Peers

Company Price Change (%)
Imi Plc (IMIAY)32.170 (0%)
Urs Corp (URS)54.20 (0%)
Foster Wheeler (FWLT)27.520.87 (3.06%)
Chiyoda Corp (CHYCY)9.770 (0%)

ROTORK PLC share price history helps an investor analyze a company's history and do ROTORK PLC stock analysis . ROTORK PLC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. RTOXY stock saw a high of $0, and a low of $0 on last trading day. The average P/S ratio was - as can be seen from ROTORK PLC stock history.