Rockwell Automation (NY: ROK )

290.31 -0.90 (-0.31%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 103.41 103.41 102.09 102.63 859,203 -0.78(-0.75%)
May 28, 2015 103.59 104.14 103.25 103.40 864,837 -0.70(-0.67%)
May 27, 2015 103.55 104.25 103.37 104.10 1,030,383 +0.77(+0.74%)
May 26, 2015 104.14 104.28 103.14 103.34 971,370 -1.16(-1.11%)
May 22, 2015 104.77 104.50 104.50 104.50 605,073 -0.45(-0.43%)
May 21, 2015 104.47 105.47 104.47 104.95 909,365 +0.56(+0.54%)
May 20, 2015 104.37 104.77 103.86 104.39 627,357 -0.01(-0.01%)
May 19, 2015 104.25 104.91 103.66 104.40 1,131,865 -0.04(-0.04%)
May 18, 2015 103.55 104.83 103.52 104.44 1,204,984 +0.58(+0.55%)
May 15, 2015 103.84 103.90 102.57 103.86 815,956 -0.03(-0.03%)
May 14, 2015 103.07 104.14 102.60 103.90 1,220,335 +1.20(+1.17%)
May 13, 2015 101.56 103.39 101.16 102.69 1,585,909 +1.63(+1.61%)
May 12, 2015 99.79 101.93 99.39 101.06 1,190,855 +0.84(+0.84%)
May 11, 2015 99.38 100.84 99.29 100.23 820,433 +0.47(+0.47%)
May 08, 2015 100.36 100.50 99.35 99.75 1,288,103 +0.53(+0.54%)
May 07, 2015 100.24 100.51 98.91 99.22 1,313,525 -1.17(-1.17%)
May 06, 2015 100.57 101.18 99.49 100.39 1,270,461 +0.54(+0.54%)
May 05, 2015 100.92 101.75 99.59 99.85 1,128,208 -1.67(-1.65%)
May 04, 2015 100.93 101.89 100.59 101.52 1,198,902 +0.81(+0.80%)
May 01, 2015 98.98 101.39 98.98 100.72 1,626,754 +2.19(+2.23%)
Apr 30, 2015 97.29 101.89 96.73 98.52 4,698,066 +5.21(+5.58%)
Apr 29, 2015 94.00 94.25 92.54 93.31 2,052,638 -1.01(-1.07%)
Apr 28, 2015 94.83 95.28 93.82 94.32 1,911,124 -1.08(-1.13%)
Apr 27, 2015 93.51 95.50 93.18 95.40 2,349,644 +2.25(+2.42%)
Apr 24, 2015 94.73 94.86 92.59 93.15 1,258,315 -1.57(-1.66%)
Apr 23, 2015 94.24 94.93 93.36 94.72 1,038,880 +0.00(+0.00%)
Apr 22, 2015 94.56 94.93 93.16 94.72 1,015,870 +0.25(+0.26%)
Apr 21, 2015 94.82 95.08 93.96 94.47 1,160,716 -0.35(-0.37%)
Apr 20, 2015 93.99 95.18 93.90 94.82 710,148 +1.52(+1.63%)
Apr 17, 2015 94.18 94.44 93.04 93.30 1,087,229 -1.68(-1.77%)
Apr 16, 2015 94.49 95.27 93.65 94.98 1,243,825 +0.16(+0.17%)
Apr 15, 2015 92.80 95.07 92.80 94.82 2,038,524 +2.18(+2.35%)
Apr 14, 2015 91.39 92.87 91.38 92.64 1,571,278 +0.20(+0.22%)
Apr 13, 2015 92.59 92.87 92.27 92.44 821,992 -0.22(-0.24%)
Apr 10, 2015 92.63 92.74 91.52 92.67 1,203,055 -0.12(-0.13%)
Apr 09, 2015 92.61 93.26 92.18 92.79 1,730,000 +0.12(+0.13%)
Apr 08, 2015 93.05 94.28 91.60 92.67 1,514,260 -1.05(-1.12%)
Apr 07, 2015 94.61 95.29 93.65 93.71 801,961 -1.30(-1.37%)
Apr 06, 2015 93.53 96.02 92.95 95.02 1,019,914 +1.31(+1.40%)
Apr 02, 2015 93.96 93.70 93.70 93.70 1,193,069 -0.36(-0.38%)
Apr 01, 2015 95.46 95.86 93.80 94.06 1,661,874 -2.29(-2.38%)
Mar 31, 2015 95.65 96.59 94.50 96.35 1,658,946 +0.39(+0.41%)
Mar 30, 2015 94.88 96.35 94.70 95.96 1,400,391 +1.98(+2.10%)
Mar 27, 2015 94.47 94.47 93.59 93.99 1,431,956 -0.22(-0.23%)
Mar 26, 2015 94.16 94.63 93.78 94.20 1,230,091 -0.26(-0.27%)
Mar 25, 2015 96.36 96.45 94.45 94.46 1,254,877 -2.01(-2.08%)
Mar 24, 2015 95.38 96.94 95.32 96.47 1,410,630 +0.73(+0.76%)
Mar 23, 2015 96.35 96.70 95.71 95.74 1,342,864 -0.75(-0.77%)
Mar 20, 2015 96.01 96.85 95.54 96.49 1,802,229 +1.37(+1.44%)
Mar 19, 2015 95.53 95.93 94.79 95.12 892,171 -0.99(-1.03%)
Mar 18, 2015 93.67 96.87 93.06 96.11 1,376,539 +2.22(+2.36%)
Mar 17, 2015 94.27 94.38 93.53 93.89 964,295 -1.31(-1.38%)
Mar 16, 2015 93.33 95.33 93.14 95.20 1,249,951 +2.56(+2.76%)
Mar 13, 2015 93.50 93.72 92.19 92.64 1,601,993 -1.43(-1.52%)
Mar 12, 2015 92.59 94.41 92.39 94.07 1,313,412 +2.71(+2.96%)
Mar 11, 2015 91.93 92.14 91.13 91.36 1,756,775 -0.60(-0.65%)
Mar 10, 2015 92.39 93.12 91.94 91.96 1,039,901 -1.35(-1.45%)
Mar 09, 2015 93.55 93.81 93.01 93.31 1,083,191 -0.02(-0.03%)
Mar 06, 2015 93.98 94.94 93.00 93.34 905,698 -1.53(-1.61%)
Mar 05, 2015 95.59 95.84 94.48 94.87 1,180,871 -0.54(-0.57%)
Mar 04, 2015 96.65 97.30 94.60 95.41 1,400,442 -1.89(-1.95%)
Mar 03, 2015 97.14 97.79 96.70 97.30 730,962 -0.50(-0.51%)
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.