Indicators

Rockwell Automation (NY: ROK )

269.76 -1.35 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	199.96	201.43	197.61	200.88	3,158,812	-0.22(-0.11%)
May 28, 2020	204.45	205.66	200.75	201.10	1,179,347	-2.81(-1.38%)
May 27, 2020	202.90	204.92	198.89	203.92	1,506,003	+3.28(+1.63%)
May 26, 2020	195.15	202.17	193.06	200.64	1,794,807	+12.74(+6.78%)
May 22, 2020	189.78	189.79	186.38	187.90	792,420	-1.43(-0.76%)
May 21, 2020	191.32	191.67	188.94	189.33	849,812	-2.15(-1.12%)
May 20, 2020	190.54	191.97	189.39	191.47	903,874	+3.17(+1.68%)
May 19, 2020	189.75	192.61	188.28	188.31	1,064,296	-2.36(-1.24%)
May 18, 2020	187.72	194.68	187.06	190.67	1,629,655	+6.78(+3.69%)
May 15, 2020	175.32	188.46	175.07	183.88	3,460,435	+7.32(+4.15%)
May 14, 2020	170.08	176.84	169.77	176.56	1,612,173	+3.84(+2.22%)
May 13, 2020	173.91	176.89	169.98	172.72	1,129,889	-1.58(-0.91%)
May 12, 2020	180.23	180.23	174.23	174.30	772,091	-4.43(-2.48%)
May 11, 2020	176.22	180.56	174.61	178.73	905,643	+0.84(+0.47%)
May 08, 2020	179.77	180.77	177.38	177.89	755,455	+1.32(+0.75%)
May 07, 2020	178.15	179.46	175.84	176.57	700,123	+1.67(+0.96%)
May 06, 2020	176.38	177.31	173.40	174.90	564,013	-1.64(-0.93%)
May 05, 2020	176.77	178.35	174.21	176.54	821,210	+2.84(+1.63%)
May 04, 2020	166.38	174.61	164.35	173.70	1,377,824	+4.37(+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.