Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 36.20 36.23 35.94 36.11 1,681,071 -0.11(-0.31%)
May 27, 2005 36.17 36.51 35.88 36.23 891,602 +0.11(+0.29%)
May 26, 2005 36.52 36.74 35.84 36.12 2,003,544 -0.05(-0.14%)
May 25, 2005 36.23 36.25 36.03 36.17 977,803 -0.05(-0.14%)
May 24, 2005 36.20 36.29 35.92 36.22 1,572,679 +0.01(+0.04%)
May 23, 2005 35.90 36.54 35.85 36.20 1,702,835 +0.29(+0.80%)
May 20, 2005 35.28 35.93 34.92 35.92 1,569,692 +0.69(+1.96%)
May 19, 2005 35.41 35.66 34.97 35.23 1,140,818 -0.16(-0.46%)
May 18, 2005 34.41 35.50 34.38 35.39 1,723,887 +1.15(+3.37%)
May 17, 2005 34.10 34.29 33.62 34.24 1,184,630 +0.02(+0.06%)
May 16, 2005 33.66 34.31 33.53 34.22 1,415,354 +0.54(+1.61%)
May 13, 2005 33.55 33.96 33.39 33.67 2,237,682 +0.13(+0.38%)
May 12, 2005 34.14 34.29 33.47 33.55 1,903,829 -0.58(-1.71%)
May 11, 2005 34.29 34.52 33.89 34.13 1,971,397 -0.08(-0.23%)
May 10, 2005 34.95 34.95 34.11 34.21 2,203,543 -0.75(-2.13%)
May 09, 2005 34.23 35.14 33.96 34.95 1,974,242 +0.79(+2.30%)
May 06, 2005 33.85 34.42 33.84 34.17 2,618,335 +0.49(+1.44%)
May 05, 2005 33.92 34.04 33.58 33.68 2,057,456 -0.08(-0.25%)
May 04, 2005 32.90 33.88 32.90 33.77 2,375,520 +0.87(+2.65%)
May 03, 2005 33.35 33.84 32.69 32.89 3,527,291 -0.51(-1.54%)
May 02, 2005 32.65 33.48 32.51 33.41 1,865,281 +0.91(+2.79%)
Apr 29, 2005 32.90 32.90 32.20 32.50 2,891,022 +0.37(+1.16%)
Apr 28, 2005 32.58 32.68 31.98 32.13 3,827,289 -0.39(-1.21%)
Apr 27, 2005 34.27 34.37 32.33 32.52 5,754,590 -1.22(-3.62%)
Apr 26, 2005 37.26 37.26 32.48 33.74 11,547,303 -5.89(-14.86%)
Apr 25, 2005 38.92 39.71 38.74 39.64 2,340,242 +1.18(+3.07%)
Apr 22, 2005 38.87 39.02 37.87 38.45 1,245,938 -0.41(-1.07%)
Apr 21, 2005 38.05 39.07 38.03 38.87 1,414,643 +1.18(+3.13%)
Apr 20, 2005 38.27 38.51 37.61 37.69 1,252,624 -0.34(-0.91%)
Apr 19, 2005 37.40 38.27 37.36 38.03 2,146,076 +0.76(+2.04%)
Apr 18, 2005 36.28 37.45 36.03 37.27 2,507,667 +1.08(+2.99%)
Apr 15, 2005 37.93 37.97 35.98 36.19 3,453,038 -1.74(-4.58%)
Apr 14, 2005 39.45 39.47 37.52 37.93 3,050,622 -1.53(-3.87%)
Apr 13, 2005 40.61 40.61 39.33 39.45 1,035,698 -1.01(-2.50%)
Apr 12, 2005 39.60 40.61 39.18 40.46 1,706,249 +0.93(+2.35%)
Apr 11, 2005 40.49 40.71 39.52 39.54 1,561,015 -0.96(-2.36%)
Apr 08, 2005 40.84 41.06 40.46 40.49 897,718 -0.37(-0.91%)
Apr 07, 2005 40.25 40.92 40.16 40.87 1,256,465 +0.75(+1.88%)
Apr 06, 2005 39.78 40.54 39.64 40.11 1,905,394 +0.69(+1.75%)
Apr 05, 2005 39.72 40.02 39.36 39.42 1,853,616 -0.08(-0.21%)
Apr 04, 2005 39.79 39.99 39.19 39.51 1,617,629 -0.25(-0.64%)
Apr 01, 2005 39.99 40.56 39.66 39.76 1,429,579 -0.06(-0.14%)
Mar 31, 2005 39.72 40.01 39.53 39.82 2,420,754 +0.31(+0.78%)
Mar 30, 2005 40.57 40.61 39.44 39.51 4,004,386 -1.05(-2.60%)
Mar 29, 2005 41.62 41.96 40.56 40.56 1,437,118 -1.03(-2.47%)
Mar 28, 2005 41.34 41.82 41.04 41.59 1,819,050 +0.25(+0.60%)
Mar 24, 2005 40.63 41.53 40.52 41.34 1,017,632 +0.79(+1.94%)
Mar 23, 2005 40.70 41.06 40.48 40.56 1,821,469 -0.68(-1.65%)
Mar 22, 2005 41.89 42.42 41.22 41.24 1,099,709 -0.83(-1.97%)
Mar 21, 2005 41.83 42.50 41.70 42.07 1,938,253 +0.20(+0.47%)
Mar 18, 2005 41.27 42.02 41.05 41.87 2,848,063 +0.60(+1.47%)
Mar 17, 2005 40.91 41.43 40.73 41.27 1,171,401 +0.36(+0.88%)
Mar 16, 2005 40.77 41.23 40.75 40.91 1,712,223 +0.13(+0.31%)
Mar 15, 2005 41.55 41.70 40.77 40.78 2,829,571 -0.82(-1.98%)
Mar 14, 2005 41.03 41.70 40.70 41.60 1,802,408 +0.87(+2.14%)
Mar 11, 2005 40.37 41.45 40.30 40.73 1,787,756 +0.51(+1.28%)
Mar 10, 2005 42.11 42.12 39.87 40.22 4,840,797 -1.93(-4.59%)
Mar 09, 2005 42.46 43.24 42.15 42.15 3,140,096 -0.82(-1.91%)
Mar 08, 2005 43.45 43.57 42.81 42.97 1,135,413 -0.53(-1.23%)
Mar 07, 2005 43.66 44.50 43.31 43.51 2,511,507 -0.15(-0.34%)
Mar 04, 2005 42.07 43.73 41.88 43.66 2,290,456 +1.66(+3.95%)
Mar 03, 2005 42.36 42.79 41.70 42.00 1,647,928 -0.37(-0.86%)
Mar 02, 2005 42.46 42.88 41.72 42.36 2,509,231 -0.14(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.