Indicators

Rockwell Automation (NY: ROK )

269.76 -1.35 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	199.93	201.39	197.57	200.84	3,159,334	-0.22(-0.11%)
May 28, 2020	204.41	205.63	200.72	201.07	1,179,543	-2.82(-1.38%)
May 27, 2020	202.87	204.89	198.86	203.88	1,506,252	+3.28(+1.64%)
May 26, 2020	195.12	202.14	193.03	200.60	1,795,104	+12.74(+6.78%)
May 22, 2020	189.75	189.76	186.35	187.87	792,551	-1.43(-0.76%)
May 21, 2020	191.29	191.64	188.91	189.30	849,952	-2.15(-1.12%)
May 20, 2020	190.51	191.94	189.36	191.44	904,023	+3.17(+1.68%)
May 19, 2020	189.72	192.58	188.25	188.27	1,064,472	-2.36(-1.24%)
May 18, 2020	187.69	194.65	187.03	190.63	1,629,924	+6.78(+3.69%)
May 15, 2020	175.29	188.43	175.04	183.85	3,461,007	+7.32(+4.15%)
May 14, 2020	170.05	176.81	169.75	176.53	1,612,440	+3.84(+2.22%)
May 13, 2020	173.89	176.86	169.95	172.69	1,130,076	-1.58(-0.91%)
May 12, 2020	180.20	180.20	174.20	174.27	772,219	-4.43(-2.48%)
May 11, 2020	176.19	180.53	174.58	178.70	905,793	+0.84(+0.47%)
May 08, 2020	179.74	180.74	177.35	177.86	755,580	+1.32(+0.75%)
May 07, 2020	178.12	179.43	175.81	176.54	700,239	+1.67(+0.96%)
May 06, 2020	176.35	177.28	173.37	174.87	564,107	-1.64(-0.93%)
May 05, 2020	176.74	178.32	174.18	176.51	821,346	+2.84(+1.63%)
May 04, 2020	166.35	174.58	164.32	173.67	1,378,052	+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.