Indicators

Rockwell Automation (NY: ROK )

271.22 +1.46 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.77	40.37	39.38	39.77	1,326,265	-0.63(-1.55%)
May 27, 2010	39.67	40.40	39.67	40.40	1,308,282	+1.35(+3.47%)
May 26, 2010	38.90	39.95	38.83	39.04	2,007,040	+0.45(+1.18%)
May 25, 2010	38.10	38.72	37.74	38.59	3,533,553	-0.73(-1.86%)
May 24, 2010	39.41	40.26	39.25	39.32	1,372,957	-0.47(-1.18%)
May 21, 2010	38.07	39.99	37.81	39.79	2,929,191	+0.96(+2.47%)
May 20, 2010	38.72	39.80	38.45	38.83	3,615,466	-3.38(-8.01%)
May 19, 2010	42.96	43.21	41.28	42.21	1,836,251	-0.95(-2.19%)
May 18, 2010	44.50	44.86	43.04	43.15	1,437,138	-1.00(-2.26%)
May 17, 2010	44.24	44.54	43.20	44.15	2,054,350	+0.01(+0.02%)
May 14, 2010	44.14	45.41	43.70	44.14	1,502,412	-1.38(-3.03%)
May 13, 2010	46.03	46.40	45.33	45.52	1,118,672	-0.70(-1.51%)
May 12, 2010	44.84	46.28	44.77	46.22	1,492,381	+1.70(+3.83%)
May 11, 2010	44.59	44.99	44.34	44.51	1,797,797	+0.03(+0.07%)
May 10, 2010	44.14	44.48	43.91	44.48	2,375,691	+2.59(+6.19%)
May 07, 2010	42.54	43.11	41.22	41.89	2,327,285	-0.65(-1.53%)
May 06, 2010	42.54	44.57	39.73	42.54	134	-1.28(-2.92%)
May 05, 2010	44.17	44.97	43.49	43.82	1,815,438	-0.58(-1.30%)
May 04, 2010	45.64	45.64	44.08	44.40	1,703,109	-1.99(-4.30%)

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.