Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.33 12.52 12.08 12.19 661,596 -0.04(-0.30%)
Oct 30, 2002 12.19 12.39 12.13 12.23 514,318 +0.04(+0.30%)
Oct 29, 2002 12.34 12.43 11.97 12.19 526,942 -0.15(-1.19%)
Oct 28, 2002 12.40 12.71 12.18 12.34 405,455 +0.04(+0.30%)
Oct 25, 2002 12.23 12.38 11.93 12.30 508,346 -0.03(-0.24%)
Oct 24, 2002 12.71 12.75 12.27 12.33 364,054 -0.30(-2.39%)
Oct 23, 2002 12.51 12.74 12.32 12.63 482,691 +0.13(+1.00%)
Oct 22, 2002 12.86 12.86 12.23 12.51 428,123 -0.35(-2.69%)
Oct 21, 2002 12.41 12.86 12.18 12.86 762,180 +0.43(+3.44%)
Oct 18, 2002 12.17 12.45 12.03 12.43 603,364 +0.27(+2.18%)
Oct 17, 2002 11.84 12.17 11.80 12.16 1,142,930 +0.47(+4.03%)
Oct 16, 2002 12.35 12.58 11.61 11.69 983,707 -0.57(-4.68%)
Oct 15, 2002 12.05 12.36 12.00 12.27 900,227 +0.59(+5.05%)
Oct 14, 2002 11.79 11.87 11.68 11.68 3,855,015 -0.16(-1.37%)
Oct 11, 2002 11.55 11.90 11.46 11.84 1,461,648 +0.30(+2.62%)
Oct 10, 2002 11.01 11.60 10.84 11.54 718,336 +0.47(+4.26%)
Oct 09, 2002 11.21 11.42 10.95 11.07 910,136 -0.33(-2.91%)
Oct 08, 2002 11.49 11.60 11.29 11.40 1,019,678 -0.02(-0.19%)
Oct 07, 2002 11.81 12.01 11.27 11.42 768,831 -0.46(-3.91%)
Oct 04, 2002 12.07 12.15 11.68 11.88 712,363 -0.21(-1.77%)
Oct 03, 2002 12.05 12.44 11.97 12.10 770,731 +0.12(+0.98%)
Oct 02, 2002 12.45 12.49 11.98 11.98 662,411 -0.55(-4.41%)
Oct 01, 2002 12.08 12.59 11.86 12.53 928,868 +0.55(+4.55%)
Sep 30, 2002 11.82 12.12 11.79 11.99 872,808 -0.02(-0.18%)
Sep 27, 2002 11.86 12.49 11.86 12.01 20,170,962 -0.90(-6.96%)
Sep 26, 2002 12.63 13.02 12.45 12.91 690,780 +0.41(+3.30%)
Sep 25, 2002 12.22 12.52 12.16 12.49 666,076 +0.46(+3.79%)
Sep 24, 2002 12.19 12.23 11.94 12.04 634,855 -0.28(-2.27%)
Sep 23, 2002 12.49 12.49 12.20 12.32 659,560 -0.35(-2.79%)
Sep 20, 2002 12.52 12.83 12.52 12.67 900,634 +0.15(+1.24%)
Sep 19, 2002 12.86 12.97 12.52 12.52 508,482 -0.45(-3.47%)
Sep 18, 2002 12.97 13.03 12.63 12.97 562,642 -0.04(-0.34%)
Sep 17, 2002 13.26 13.33 12.94 13.01 365,819 -0.18(-1.40%)
Sep 16, 2002 13.01 13.26 12.97 13.19 363,104 +0.05(+0.39%)
Sep 13, 2002 13.15 13.15 12.77 13.14 718,200 -0.19(-1.44%)
Sep 12, 2002 13.63 13.64 13.08 13.33 793,128 -0.44(-3.21%)
Sep 11, 2002 13.78 13.88 13.72 13.78 338,128 +0.18(+1.35%)
Sep 10, 2002 13.67 13.73 13.41 13.59 561,963 -0.10(-0.70%)
Sep 09, 2002 13.44 13.76 13.11 13.69 502,780 +0.12(+0.87%)
Sep 06, 2002 13.48 13.69 13.33 13.57 479,840 +0.12(+0.88%)
Sep 05, 2002 13.57 13.57 13.30 13.45 776,025 -0.19(-1.40%)
Sep 04, 2002 13.26 13.67 13.13 13.64 1,014,113 +0.38(+2.89%)
Sep 03, 2002 13.56 13.59 13.08 13.26 1,209,986 -0.31(-2.28%)
Aug 30, 2002 13.13 13.70 13.04 13.57 576,487 +0.46(+3.48%)
Aug 29, 2002 13.59 13.65 13.05 13.11 795,300 -0.63(-4.56%)
Aug 28, 2002 13.61 13.87 13.31 13.74 1,135,465 +0.01(+0.11%)
Aug 27, 2002 13.78 13.96 13.59 13.72 1,533,861 -0.02(-0.16%)
Aug 26, 2002 13.70 13.84 13.41 13.75 398,668 +0.10(+0.76%)
Aug 23, 2002 13.92 13.97 13.45 13.64 360,525 -0.40(-2.83%)
Aug 22, 2002 13.84 14.07 13.59 14.04 338,671 +0.20(+1.44%)
Aug 21, 2002 13.50 14.00 13.33 13.84 582,596 +0.40(+2.96%)
Aug 20, 2002 13.48 13.54 13.27 13.44 539,159 +0.02(+0.16%)
Aug 16, 2002 13.41 13.48 13.16 13.42 662,954 +0.01(+0.11%)
Aug 15, 2002 13.29 13.41 13.02 13.41 855,840 +0.13(+1.00%)
Aug 14, 2002 12.99 13.44 12.69 13.28 752,814 +0.29(+2.27%)
Aug 13, 2002 13.46 13.54 12.90 12.98 944,071 -0.46(-3.40%)
Aug 12, 2002 13.48 13.61 13.29 13.44 845,931 +0.10(+0.77%)
Aug 07, 2002 13.22 13.48 12.90 13.33 1,204,963 +0.46(+3.55%)
Aug 06, 2002 12.52 13.26 12.52 12.88 1,133,293 +0.77(+6.39%)
Aug 05, 2002 12.38 12.41 11.86 12.10 1,189,353 -0.27(-2.20%)
Aug 02, 2002 13.26 13.26 12.16 12.38 847,832 -0.86(-6.51%)
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.