Rockwell Automation (NY: ROK )

291.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.02 17.60 17.02 17.50 1,108,513 +0.48(+2.83%)
May 29, 2003 16.86 17.45 16.73 17.02 935,810 +0.20(+1.19%)
May 28, 2003 17.20 17.20 16.65 16.82 1,443,648 -0.27(-1.56%)
May 27, 2003 16.30 17.12 16.29 17.09 999,594 +0.78(+4.81%)
May 23, 2003 16.26 16.44 16.00 16.30 558,243 +0.04(+0.27%)
May 22, 2003 16.07 16.32 15.97 16.26 583,918 +0.17(+1.06%)
May 21, 2003 15.90 16.12 15.80 16.09 576,080 +0.12(+0.74%)
May 20, 2003 16.12 16.33 15.54 15.97 1,222,972 -0.12(-0.74%)
May 19, 2003 16.83 16.83 16.06 16.09 726,351 -0.74(-4.40%)
May 16, 2003 16.50 16.83 16.33 16.83 1,148,242 +0.14(+0.84%)
May 15, 2003 16.58 16.70 16.47 16.69 704,459 +0.22(+1.35%)
May 14, 2003 16.85 16.86 16.46 16.46 929,729 -0.33(-1.94%)
May 13, 2003 16.85 16.93 16.62 16.79 1,054,729 -0.04(-0.22%)
May 12, 2003 16.60 16.99 16.46 16.83 1,104,053 +0.07(+0.40%)
May 09, 2003 16.44 16.79 16.38 16.76 581,891 +0.38(+2.35%)
May 08, 2003 16.28 16.50 16.20 16.38 590,134 -0.13(-0.76%)
May 07, 2003 16.57 16.86 16.29 16.50 1,034,864 -0.33(-1.93%)
May 06, 2003 16.72 16.98 16.55 16.83 1,092,837 +0.10(+0.62%)
May 05, 2003 16.85 17.01 16.59 16.72 906,486 -0.21(-1.27%)
May 02, 2003 16.65 16.98 16.65 16.94 1,123,918 +0.33(+1.96%)
May 01, 2003 16.81 16.81 16.32 16.61 580,134 -0.26(-1.54%)
Apr 30, 2003 16.59 16.98 16.36 16.87 968,513 +0.15(+0.88%)
Apr 29, 2003 16.55 16.77 16.39 16.72 1,060,945 +0.18(+1.07%)
Apr 28, 2003 16.09 16.67 16.05 16.55 953,648 +0.51(+3.18%)
Apr 25, 2003 16.24 16.28 15.93 16.04 1,143,513 -0.20(-1.23%)
Apr 24, 2003 16.61 16.69 16.02 16.24 1,023,648 -0.38(-2.27%)
Apr 23, 2003 16.76 16.76 16.39 16.61 694,324 -0.21(-1.28%)
Apr 22, 2003 15.39 16.95 15.27 16.83 1,925,269 +0.86(+5.38%)
Apr 21, 2003 15.85 16.05 15.55 15.97 789,324 +0.19(+1.22%)
Apr 17, 2003 15.54 15.86 15.48 15.78 1,181,080 +0.38(+2.45%)
Apr 16, 2003 15.72 15.80 15.32 15.40 743,918 -0.24(-1.51%)
Apr 15, 2003 15.76 15.76 15.47 15.64 995,540 -0.09(-0.56%)
Apr 14, 2003 15.47 15.72 15.32 15.72 878,513 +0.25(+1.63%)
Apr 11, 2003 15.87 15.97 15.36 15.47 1,175,269 -0.21(-1.37%)
Apr 10, 2003 15.51 15.79 15.45 15.69 1,274,729 +0.26(+1.68%)
Apr 09, 2003 15.49 15.62 15.36 15.43 1,615,404 -0.06(-0.38%)
Apr 08, 2003 15.50 15.58 15.39 15.49 1,544,323 -0.20(-1.27%)
Apr 07, 2003 15.89 16.15 15.61 15.69 1,036,080 +0.32(+2.07%)
Apr 04, 2003 15.63 15.64 15.33 15.37 1,200,134 -0.11(-0.72%)
Apr 03, 2003 15.68 15.72 15.25 15.48 955,945 -0.21(-1.32%)
Apr 02, 2003 15.47 15.87 15.39 15.69 1,322,837 +0.35(+2.27%)
Apr 01, 2003 15.27 15.49 15.18 15.34 836,621 +0.02(+0.14%)
Mar 31, 2003 15.28 15.50 14.62 15.32 1,074,053 +0.00(+0.00%)
Mar 28, 2003 15.64 15.64 15.16 15.32 1,403,377 -0.37(-2.36%)
Mar 27, 2003 15.72 15.87 15.24 15.69 856,351 -0.13(-0.80%)
Mar 26, 2003 16.19 16.24 15.69 15.81 1,477,567 -0.55(-3.39%)
Mar 25, 2003 16.01 16.37 15.81 16.37 1,159,864 +0.41(+2.60%)
Mar 24, 2003 16.64 16.64 15.90 15.95 1,080,675 -0.68(-4.09%)
Mar 21, 2003 16.56 16.69 16.17 16.64 1,532,161 +0.21(+1.26%)
Mar 20, 2003 16.11 16.44 15.92 16.43 967,026 +0.32(+1.98%)
Mar 19, 2003 16.09 16.19 15.83 16.11 1,056,756 -0.08(-0.50%)
Mar 18, 2003 15.87 16.32 15.78 16.19 1,176,891 +0.32(+2.00%)
Mar 17, 2003 15.26 15.90 15.00 15.87 1,377,296 +0.61(+4.03%)
Mar 14, 2003 15.17 15.65 15.07 15.26 1,191,891 +0.00(+0.00%)
Mar 13, 2003 14.36 15.26 14.36 15.26 1,740,269 +1.07(+7.56%)
Mar 12, 2003 14.39 14.54 13.88 14.19 2,177,296 -0.36(-2.44%)
Mar 11, 2003 15.53 15.65 14.26 14.54 3,799,052 -0.95(-6.12%)
Mar 10, 2003 15.90 15.91 15.38 15.49 1,691,756 -0.44(-2.79%)
Mar 07, 2003 16.26 16.45 15.87 15.93 2,354,458 -0.64(-3.88%)
Mar 06, 2003 16.86 16.86 16.53 16.58 1,052,432 -0.22(-1.32%)
Mar 05, 2003 16.55 16.81 16.38 16.80 785,945 +0.29(+1.75%)
Mar 04, 2003 16.86 17.02 16.46 16.51 696,756 -0.32(-1.89%)
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.