Indicators

Rockwell Automation (NY: ROK )

274.05 +4.01 (+1.48%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	200.85	202.33	198.49	201.78	3,144,735	-0.22(-0.11%)
May 28, 2020	205.36	206.59	201.65	202.00	1,174,092	-2.83(-1.38%)
May 27, 2020	203.81	205.84	199.78	204.83	1,499,292	+3.30(+1.63%)
May 26, 2020	196.03	203.07	193.93	201.53	1,786,809	+12.80(+6.78%)
May 22, 2020	190.63	190.64	187.22	188.74	788,888	-1.44(-0.76%)
May 21, 2020	192.18	192.53	189.78	190.18	846,025	-2.16(-1.12%)
May 20, 2020	191.40	192.83	190.24	192.33	899,846	+3.18(+1.68%)
May 19, 2020	190.60	193.47	189.12	189.15	1,059,553	-2.37(-1.24%)
May 18, 2020	188.56	195.55	187.90	191.52	1,622,392	+6.81(+3.69%)
May 15, 2020	176.11	189.31	175.85	184.71	3,445,014	+7.36(+4.15%)
May 14, 2020	170.84	177.63	170.53	177.35	1,604,989	+3.85(+2.22%)
May 13, 2020	174.69	177.68	170.74	173.50	1,124,854	-1.59(-0.91%)
May 12, 2020	181.03	181.03	175.01	175.08	768,650	-4.45(-2.48%)
May 11, 2020	177.00	181.37	175.39	179.53	901,607	+0.84(+0.47%)
May 08, 2020	180.57	181.58	178.18	178.69	752,089	+1.33(+0.75%)
May 07, 2020	178.95	180.26	176.63	177.36	697,003	+1.68(+0.96%)
May 06, 2020	177.17	178.11	174.17	175.68	561,500	-1.65(-0.93%)
May 05, 2020	177.56	179.15	174.99	177.33	817,550	+2.85(+1.63%)
May 04, 2020	167.13	175.39	165.08	174.48	1,371,684	+4.39(+2.58%)

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.