Indicators

Rockwell Automation (NY: ROK )

271.11 -4.12 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	45.71	45.95	45.01	45.66	2,766,381	-0.41(-0.88%)
Jul 28, 2006	45.23	46.23	44.05	46.07	3,827,189	+0.42(+0.92%)
Jul 27, 2006	46.07	47.66	45.35	45.65	5,168,436	+1.08(+2.41%)
Jul 26, 2006	46.06	47.86	44.19	44.57	5,056,857	-5.08(-10.24%)
Jul 25, 2006	48.70	49.66	48.44	49.65	1,883,935	+0.55(+1.13%)
Jul 24, 2006	48.50	49.46	48.52	49.10	1,333,238	+0.60(+1.25%)
Jul 21, 2006	49.55	49.55	48.35	48.50	1,740,729	-1.05(-2.13%)
Jul 20, 2006	51.08	51.65	49.48	49.55	1,128,406	-1.53(-3.00%)
Jul 19, 2006	49.59	51.53	49.63	51.08	1,436,264	+1.50(+3.03%)
Jul 18, 2006	49.62	49.73	48.62	49.58	1,028,909	+0.09(+0.18%)
Jul 17, 2006	50.18	50.21	49.22	49.49	1,184,602	-0.94(-1.86%)
Jul 14, 2006	50.91	50.91	49.66	50.43	1,221,252	-0.60(-1.17%)
Jul 13, 2006	53.17	53.17	50.77	51.02	1,526,939	-2.14(-4.03%)
Jul 12, 2006	53.04	53.40	52.81	53.17	1,583,135	-0.02(-0.04%)
Jul 11, 2006	53.09	53.60	52.90	53.19	1,898,595	-0.29(-0.55%)
Jul 10, 2006	53.62	53.87	53.37	53.48	823,670	-0.13(-0.25%)
Jul 07, 2006	54.45	54.71	53.46	53.62	1,469,113	-0.83(-1.52%)
Jul 06, 2006	53.67	55.01	53.67	54.44	1,691,320	+1.01(+1.89%)
Jul 05, 2006	54.25	54.27	53.08	53.43	1,597,795	-0.81(-1.49%)

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.