Rockwell Automation (NY: ROK )

262.59 -0.61 (-0.23%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 158.23 158.73 155.18 155.85 1,083,520 -2.28(-1.44%)
May 30, 2018 157.50 158.95 156.96 158.13 704,093 +1.39(+0.88%)
May 29, 2018 156.88 158.89 155.35 156.75 1,073,662 -1.40(-0.89%)
May 25, 2018 158.15 158.15 158.15 0 -0.80(-0.50%)
May 24, 2018 160.10 161.03 157.24 158.95 1,054,594 -1.69(-1.05%)
May 23, 2018 159.44 160.83 158.89 160.64 975,004 -0.28(-0.18%)
May 22, 2018 163.46 164.36 160.66 160.92 1,038,756 -2.27(-1.39%)
May 21, 2018 163.43 164.63 162.84 163.19 853,248 +1.18(+0.73%)
May 18, 2018 160.30 162.27 160.03 162.01 924,917 +2.30(+1.44%)
May 17, 2018 159.93 161.60 158.99 159.71 1,279,088 -0.26(-0.16%)
May 16, 2018 158.63 160.54 158.28 159.96 1,003,172 +1.65(+1.04%)
May 15, 2018 157.68 158.48 156.71 158.31 808,970 -0.60(-0.38%)
May 14, 2018 158.67 159.54 157.72 158.91 725,719 +0.84(+0.53%)
May 11, 2018 157.72 158.70 156.66 158.07 1,177,258 +0.72(+0.46%)
May 10, 2018 156.63 157.56 156.10 157.35 805,243 +0.72(+0.46%)
May 09, 2018 155.79 157.38 154.96 156.63 825,886 +1.87(+1.21%)
May 08, 2018 153.21 155.20 153.20 154.76 1,075,153 +0.92(+0.60%)
May 07, 2018 154.42 154.67 152.60 153.84 1,088,534 +0.50(+0.32%)
May 04, 2018 149.37 154.17 148.71 153.35 1,380,781 +3.13(+2.08%)
May 03, 2018 147.72 151.36 146.58 150.22 2,161,563 +2.26(+1.53%)
May 02, 2018 148.53 150.19 147.51 147.96 2,063,806 +0.13(+0.09%)
May 01, 2018 145.08 147.97 144.20 147.82 1,378,793 +2.40(+1.65%)
Apr 30, 2018 147.56 148.44 145.37 145.43 1,370,182 -1.56(-1.06%)
Apr 27, 2018 146.42 147.39 145.09 146.98 1,288,633 +0.88(+0.61%)
Apr 26, 2018 147.72 148.41 142.20 146.10 1,987,094 -1.78(-1.20%)
Apr 25, 2018 140.17 149.94 137.72 147.88 2,835,314 +4.68(+3.26%)
Apr 24, 2018 150.11 152.53 140.92 143.20 2,848,706 -6.36(-4.26%)
Apr 23, 2018 152.90 153.15 149.29 149.56 1,286,805 -3.20(-2.09%)
Apr 20, 2018 154.73 155.27 151.44 152.76 1,181,525 -1.48(-0.96%)
Apr 19, 2018 156.88 158.11 153.06 154.24 984,705 -2.32(-1.48%)
Apr 18, 2018 155.46 157.98 154.63 156.56 838,448 +2.28(+1.48%)
Apr 17, 2018 154.46 155.35 153.77 154.28 1,169,266 +0.85(+0.55%)
Apr 16, 2018 153.95 155.10 153.28 153.43 754,794 +0.62(+0.40%)
Apr 13, 2018 155.01 155.55 151.99 152.81 773,905 -0.96(-0.63%)
Apr 12, 2018 153.32 155.02 152.93 153.77 908,980 +1.86(+1.23%)
Apr 11, 2018 150.34 152.81 150.17 151.91 809,286 -0.16(-0.10%)
Apr 10, 2018 153.53 154.28 151.74 152.06 1,282,240 +2.43(+1.62%)
Apr 09, 2018 150.53 152.91 149.34 149.63 1,042,853 +0.29(+0.19%)
Apr 06, 2018 153.13 154.03 147.48 149.34 1,363,639 -5.28(-3.41%)
Apr 05, 2018 154.30 155.33 153.19 154.62 960,150 +1.41(+0.92%)
Apr 04, 2018 149.56 153.66 149.18 153.21 1,699,177 +0.50(+0.33%)
Apr 03, 2018 149.37 152.79 149.36 152.71 1,375,121 +3.36(+2.25%)
Apr 02, 2018 154.13 154.13 147.65 149.35 1,482,290 -4.62(-3.00%)
Mar 29, 2018 153.97 153.97 153.97 0 -0.44(-0.29%)
Mar 28, 2018 155.76 155.92 153.62 154.42 1,219,690 +1.32(+0.86%)
Mar 27, 2018 156.67 156.72 152.42 153.10 1,185,800 -3.39(-2.17%)
Mar 26, 2018 153.59 157.46 152.68 156.49 1,319,547 +5.34(+3.53%)
Mar 23, 2018 155.92 156.38 150.82 151.16 1,227,347 -4.38(-2.81%)
Mar 22, 2018 158.27 160.22 155.38 155.53 922,786 -4.79(-2.99%)
Mar 21, 2018 161.21 162.50 160.13 160.32 594,602 -0.78(-0.48%)
Mar 20, 2018 161.72 163.16 160.95 161.10 532,364 +0.22(+0.14%)
Mar 19, 2018 162.16 162.48 159.63 160.88 593,951 -1.74(-1.07%)
Mar 16, 2018 160.64 163.15 160.01 162.62 1,682,373 +1.96(+1.22%)
Mar 15, 2018 162.44 162.73 159.99 160.66 918,643 -1.46(-0.90%)
Mar 14, 2018 165.09 165.33 161.81 162.12 762,524 -1.78(-1.08%)
Mar 13, 2018 166.69 167.10 163.37 163.89 852,502 -2.19(-1.32%)
Mar 12, 2018 167.06 167.32 164.92 166.08 793,045 -1.09(-0.65%)
Mar 09, 2018 163.71 167.22 163.25 167.17 782,816 +4.67(+2.87%)
Mar 08, 2018 161.54 162.86 160.08 162.50 908,653 +1.55(+0.96%)
Mar 07, 2018 161.86 160.96 877,383 +0.53(+0.33%)
Mar 06, 2018 161.28 162.15 159.20 160.43 852,024 +0.34(+0.22%)
Mar 05, 2018 156.71 160.37 156.26 160.08 952,811 +2.20(+1.39%)
Mar 02, 2018 154.91 158.40 152.66 157.88 1,378,016 +2.16(+1.39%)
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.