Indicators

Rockwell Automation (NY: ROK )

269.76 -1.35 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.04	22.61	21.72	22.61	2,630,272	+0.74(+3.37%)
May 28, 2009	21.99	22.45	21.41	21.87	2,392,329	-0.29(-1.33%)
May 27, 2009	22.80	23.03	22.08	22.16	2,351,947	-0.91(-3.93%)
May 26, 2009	22.10	23.22	22.01	23.07	2,095,268	+0.61(+2.72%)
May 22, 2009	22.46	22.85	22.10	22.46	1,147,632	+0.01(+0.07%)
May 21, 2009	23.14	23.14	22.19	22.44	2,929,468	-1.10(-4.69%)
May 20, 2009	24.45	24.83	23.45	23.55	2,774,922	-0.69(-2.86%)
May 19, 2009	24.04	24.59	23.52	24.24	2,769,192	+0.06(+0.24%)
May 18, 2009	23.33	24.22	23.28	24.18	1,787,810	+1.20(+5.22%)
May 15, 2009	23.04	23.57	22.81	22.98	1,722,222	-0.05(-0.22%)
May 14, 2009	22.93	23.53	22.53	23.03	1,920,467	+0.10(+0.42%)
May 13, 2009	23.56	23.83	22.78	22.94	2,366,251	-1.00(-4.18%)
May 12, 2009	24.53	24.61	23.44	23.94	2,730,237	-0.24(-0.97%)
May 11, 2009	24.57	25.14	24.09	24.17	2,633,194	-1.37(-5.36%)
May 08, 2009	25.15	25.69	24.59	25.54	2,306,416	+0.98(+3.99%)
May 07, 2009	26.10	26.10	24.38	24.57	3,771,193	-1.31(-5.07%)
May 06, 2009	26.19	26.19	24.93	25.88	2,990,841	+0.04(+0.14%)
May 05, 2009	24.68	25.95	24.48	25.84	4,803,033	+1.24(+5.06%)
May 04, 2009	23.91	24.59	23.53	24.59	2,039,500	+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.