Indicators

Rockwell Automation (NY: ROK )

270.50 -3.09 (-1.13%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.08	25.15	24.81	25.06	1,116,486	-0.02(-0.09%)
May 27, 2004	24.99	25.71	24.89	25.08	1,650,945	+0.33(+1.35%)
May 26, 2004	24.42	24.82	24.32	24.75	910,269	+0.31(+1.27%)
May 25, 2004	24.20	24.55	23.81	24.43	702,026	+0.21(+0.86%)
May 24, 2004	24.20	24.46	23.84	24.23	948,513	+0.19(+0.80%)
May 21, 2004	24.12	24.20	23.95	24.04	994,864	+0.02(+0.09%)
May 20, 2004	24.05	24.24	23.79	24.01	1,100,810	-0.15(-0.61%)
May 19, 2004	23.98	24.58	23.98	24.16	1,238,918	+0.37(+1.56%)
May 18, 2004	23.43	23.86	23.42	23.79	1,357,837	+0.36(+1.55%)
May 17, 2004	24.20	24.20	23.40	23.43	1,364,729	-0.95(-3.92%)
May 14, 2004	24.01	24.42	23.71	24.38	996,080	+0.33(+1.35%)
May 13, 2004	24.15	24.35	23.86	24.06	904,323	-0.38(-1.54%)
May 12, 2004	23.98	24.49	23.55	24.43	1,251,350	+0.31(+1.29%)
May 11, 2004	23.33	24.18	23.32	24.12	1,234,459	+0.73(+3.13%)
May 10, 2004	24.60	24.60	22.86	23.39	2,959,458	-1.28(-5.19%)
May 07, 2004	24.86	25.09	24.58	24.67	853,648	-0.23(-0.92%)
May 06, 2004	24.98	25.14	24.79	24.90	1,166,215	-0.18(-0.74%)
May 05, 2004	25.07	25.35	24.89	25.09	1,107,161	+0.01(+0.03%)
May 04, 2004	24.37	25.53	24.32	25.08	1,547,972	+0.66(+2.70%)

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.