Indicators

Rockwell Automation (NY: ROK )

274.98 +4.14 (+1.53%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.04	22.61	21.73	22.61	2,629,837	+0.74(+3.37%)
May 28, 2009	21.99	22.45	21.41	21.87	2,391,934	-0.29(-1.33%)
May 27, 2009	22.81	23.04	22.09	22.17	2,351,558	-0.91(-3.93%)
May 26, 2009	22.10	23.22	22.01	23.07	2,094,921	+0.61(+2.72%)
May 22, 2009	22.46	22.85	22.10	22.46	1,147,442	+0.01(+0.07%)
May 21, 2009	23.15	23.15	22.20	22.45	2,928,984	-1.11(-4.69%)
May 20, 2009	24.45	24.83	23.46	23.55	2,774,463	-0.69(-2.86%)
May 19, 2009	24.05	24.59	23.52	24.24	2,768,734	+0.06(+0.24%)
May 18, 2009	23.34	24.22	23.28	24.19	1,787,515	+1.20(+5.22%)
May 15, 2009	23.04	23.57	22.82	22.99	1,721,937	-0.05(-0.22%)
May 14, 2009	22.93	23.53	22.54	23.04	1,920,149	+0.10(+0.42%)
May 13, 2009	23.56	23.83	22.79	22.94	2,365,859	-1.00(-4.18%)
May 12, 2009	24.53	24.61	23.44	23.94	2,729,785	-0.24(-0.98%)
May 11, 2009	24.57	25.14	24.10	24.18	2,632,758	-1.37(-5.36%)
May 08, 2009	25.15	25.70	24.59	25.55	2,306,035	+0.98(+3.99%)
May 07, 2009	26.11	26.11	24.38	24.57	3,770,569	-1.31(-5.07%)
May 06, 2009	26.20	26.20	24.94	25.88	2,990,346	+0.04(+0.14%)
May 05, 2009	24.68	25.95	24.48	25.84	4,802,239	+1.24(+5.06%)
May 04, 2009	23.91	24.60	23.54	24.60	2,039,163	+1.08(+4.57%)

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.