Rockwell Automation (NY: ROK )

268.23 +5.49 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 249.26 250.03 246.33 249.26 633,249 +0.60(+0.24%)
May 27, 2021 249.39 251.06 247.89 248.66 1,817,006 +2.44(+0.99%)
May 26, 2021 245.79 246.69 243.14 246.22 659,535 -0.02(-0.01%)
May 25, 2021 248.34 250.31 245.72 246.24 583,816 -1.76(-0.71%)
May 24, 2021 247.38 248.91 245.77 248.00 439,611 +2.07(+0.84%)
May 21, 2021 245.29 248.10 244.79 245.93 448,619 +1.75(+0.72%)
May 20, 2021 244.59 245.84 242.44 244.18 580,977 -0.07(-0.03%)
May 19, 2021 245.46 246.92 239.47 244.25 825,472 -2.81(-1.14%)
May 18, 2021 250.13 250.15 246.15 247.05 829,144 -3.36(-1.34%)
May 17, 2021 253.64 254.02 247.94 250.41 531,801 -2.38(-0.94%)
May 14, 2021 252.24 254.85 250.12 252.79 487,591 +2.67(+1.07%)
May 13, 2021 245.79 251.46 245.69 250.12 442,347 +4.87(+1.98%)
May 12, 2021 250.76 253.59 245.16 245.26 792,848 -7.31(-2.90%)
May 11, 2021 252.71 254.32 250.40 252.57 700,903 -2.35(-0.92%)
May 10, 2021 255.14 258.06 254.49 254.93 539,476 +0.12(+0.05%)
May 07, 2021 251.63 255.38 250.34 254.80 654,562 +2.05(+0.81%)
May 06, 2021 251.34 252.87 249.27 252.75 615,580 +1.86(+0.74%)
May 05, 2021 250.47 252.71 246.98 250.90 1,052,974 +3.70(+1.50%)
May 04, 2021 244.46 247.99 243.06 247.20 643,903 +1.35(+0.55%)
May 03, 2021 251.15 251.15 245.24 245.85 752,114 -2.91(-1.17%)
Apr 30, 2021 249.56 251.78 247.72 248.76 652,044 -3.30(-1.31%)
Apr 29, 2021 252.67 255.82 251.14 252.06 562,075 +1.43(+0.57%)
Apr 28, 2021 251.30 253.75 247.92 250.63 784,754 -2.23(-0.88%)
Apr 27, 2021 253.03 254.60 250.89 252.87 745,685 +1.13(+0.45%)
Apr 26, 2021 253.06 256.56 250.51 251.74 593,343 -1.54(-0.61%)
Apr 23, 2021 250.09 253.62 249.64 253.28 725,131 +3.78(+1.51%)
Apr 22, 2021 252.63 252.63 248.47 249.50 737,939 -2.61(-1.03%)
Apr 21, 2021 247.88 252.18 247.72 252.11 480,294 +4.33(+1.75%)
Apr 20, 2021 252.10 252.28 246.03 247.78 462,237 -3.65(-1.45%)
Apr 19, 2021 249.36 251.53 248.29 251.43 549,726 +1.18(+0.47%)
Apr 16, 2021 251.75 253.81 249.97 250.26 616,244 +1.48(+0.59%)
Apr 15, 2021 245.01 249.08 244.62 248.78 625,511 +4.41(+1.80%)
Apr 14, 2021 247.35 248.01 244.15 244.37 493,096 -2.20(-0.89%)
Apr 13, 2021 245.00 247.09 243.60 246.58 642,241 -2.97(-1.19%)
Apr 12, 2021 248.59 251.12 248.04 249.54 584,037 +0.47(+0.19%)
Apr 09, 2021 247.70 249.54 242.09 249.07 538,059 +3.34(+1.36%)
Apr 08, 2021 245.66 246.80 244.04 245.73 481,049 -0.22(-0.09%)
Apr 07, 2021 246.02 247.26 244.22 245.95 688,192 -1.55(-0.63%)
Apr 06, 2021 250.70 252.19 246.49 247.50 784,427 -4.46(-1.77%)
Apr 05, 2021 250.39 252.34 249.19 251.96 727,543 +3.97(+1.60%)
Apr 01, 2021 251.00 251.32 246.21 247.99 833,380 -1.88(-0.75%)
Mar 31, 2021 252.76 254.30 248.90 249.87 780,541 -2.07(-0.82%)
Mar 30, 2021 253.92 256.24 250.81 251.94 623,436 -2.52(-0.99%)
Mar 29, 2021 256.99 259.27 254.36 254.47 658,433 -3.04(-1.18%)
Mar 26, 2021 251.05 258.02 250.44 257.50 809,053 +8.38(+3.36%)
Mar 25, 2021 247.82 249.77 241.58 249.13 556,232 +1.37(+0.55%)
Mar 24, 2021 244.77 250.39 244.66 247.75 667,487 +4.21(+1.73%)
Mar 23, 2021 245.67 248.00 242.02 243.54 643,066 -2.97(-1.20%)
Mar 22, 2021 244.15 247.69 241.53 246.51 708,443 +3.36(+1.38%)
Mar 19, 2021 243.76 245.24 240.54 243.15 1,092,158 -1.89(-0.77%)
Mar 18, 2021 245.85 249.33 243.95 245.04 637,415 -0.96(-0.39%)
Mar 17, 2021 243.49 246.41 242.24 246.00 536,843 +2.81(+1.16%)
Mar 16, 2021 249.63 249.63 242.00 243.19 915,500 -6.33(-2.54%)
Mar 15, 2021 248.52 249.51 244.94 249.51 588,189 -0.17(-0.07%)
Mar 12, 2021 249.46 249.68 246.66 249.68 684,763 +0.93(+0.37%)
Mar 11, 2021 249.47 252.47 247.28 248.75 789,442 +0.56(+0.22%)
Mar 10, 2021 245.21 249.61 243.82 248.19 667,351 +3.71(+1.52%)
Mar 09, 2021 244.34 248.46 243.29 244.49 792,944 +1.74(+0.72%)
Mar 08, 2021 239.53 244.66 238.72 242.75 766,578 +4.50(+1.89%)
Mar 05, 2021 234.03 239.20 229.69 238.25 611,252 +6.61(+2.85%)
Mar 04, 2021 234.73 239.48 227.85 231.64 999,682 -4.49(-1.90%)
Mar 03, 2021 232.64 238.57 232.43 236.13 783,220 +2.00(+0.86%)
Mar 02, 2021 237.34 237.54 233.22 234.12 465,417 -2.38(-1.01%)
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.