Indicators

Rockwell Automation (NY: ROK )

272.14 -4.95 (-1.79%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.82	23.90	23.57	23.80	1,175,242	-0.02(-0.09%)
May 27, 2004	23.74	24.43	23.64	23.82	1,737,828	+0.32(+1.35%)
May 26, 2004	23.20	23.58	23.10	23.51	958,173	+0.30(+1.27%)
May 25, 2004	22.99	23.32	22.62	23.21	738,971	+0.20(+0.86%)
May 24, 2004	22.99	23.23	22.65	23.02	998,429	+0.18(+0.80%)
May 21, 2004	22.92	22.99	22.75	22.83	1,047,220	+0.02(+0.09%)
May 20, 2004	22.85	23.03	22.60	22.81	1,158,741	-0.14(-0.61%)
May 19, 2004	22.78	23.35	22.78	22.95	1,304,117	+0.35(+1.56%)
May 18, 2004	22.26	22.67	22.25	22.60	1,429,294	+0.34(+1.55%)
May 17, 2004	22.99	22.99	22.23	22.26	1,436,549	-0.91(-3.92%)
May 14, 2004	22.81	23.20	22.52	23.16	1,048,500	+0.31(+1.35%)
May 13, 2004	22.95	23.13	22.67	22.85	951,914	-0.36(-1.54%)
May 12, 2004	22.78	23.27	22.37	23.21	1,317,204	+0.30(+1.29%)
May 11, 2004	22.17	22.97	22.16	22.92	1,299,423	+0.70(+3.13%)
May 10, 2004	23.37	23.37	21.72	22.22	3,115,202	-1.22(-5.19%)
May 07, 2004	23.62	23.84	23.35	23.44	898,572	-0.22(-0.92%)
May 06, 2004	23.73	23.88	23.55	23.66	1,227,589	-0.18(-0.74%)
May 05, 2004	23.82	24.08	23.65	23.83	1,165,427	+0.01(+0.03%)
May 04, 2004	23.15	24.25	23.10	23.82	1,629,436	+0.63(+2.70%)

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.