Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 249.22 249.99 246.28 249.21 633,353 +0.59(+0.24%)
May 27, 2021 249.35 251.02 247.85 248.62 1,817,307 +2.44(+0.99%)
May 26, 2021 245.75 246.64 243.10 246.18 659,644 -0.02(-0.01%)
May 25, 2021 248.30 250.27 245.68 246.20 583,913 -1.76(-0.71%)
May 24, 2021 247.33 248.87 245.73 247.96 439,684 +2.07(+0.84%)
May 21, 2021 245.25 248.06 244.75 245.89 448,693 +1.75(+0.72%)
May 20, 2021 244.55 245.80 242.40 244.14 581,073 -0.07(-0.03%)
May 19, 2021 245.42 246.88 239.43 244.21 825,609 -2.81(-1.14%)
May 18, 2021 250.09 250.11 246.10 247.01 829,281 -3.35(-1.34%)
May 17, 2021 253.60 253.98 247.90 250.37 531,889 -2.38(-0.94%)
May 14, 2021 252.20 254.81 250.07 252.75 487,671 +2.66(+1.07%)
May 13, 2021 245.75 251.42 245.65 250.08 442,420 +4.87(+1.98%)
May 12, 2021 250.71 253.55 245.12 245.22 792,979 -7.31(-2.90%)
May 11, 2021 252.67 254.28 250.36 252.53 701,019 -2.35(-0.92%)
May 10, 2021 255.10 258.02 254.45 254.88 539,565 +0.12(+0.05%)
May 07, 2021 251.59 255.34 250.30 254.76 654,670 +2.05(+0.81%)
May 06, 2021 251.30 252.83 249.23 252.71 615,682 +1.85(+0.74%)
May 05, 2021 250.43 252.67 246.94 250.86 1,053,148 +3.70(+1.50%)
May 04, 2021 244.42 247.95 243.03 247.16 644,009 +1.35(+0.55%)
May 03, 2021 251.11 251.11 245.20 245.81 752,238 -2.91(-1.17%)
Apr 30, 2021 249.52 251.74 247.67 248.72 652,152 -3.30(-1.31%)
Apr 29, 2021 252.62 255.78 251.10 252.02 562,168 +1.43(+0.57%)
Apr 28, 2021 251.26 253.71 247.88 250.59 784,884 -2.23(-0.88%)
Apr 27, 2021 252.99 254.56 250.85 252.82 745,808 +1.13(+0.45%)
Apr 26, 2021 253.02 256.52 250.47 251.69 593,441 -1.54(-0.61%)
Apr 23, 2021 250.05 253.58 249.59 253.24 725,251 +3.77(+1.51%)
Apr 22, 2021 252.59 252.59 248.43 249.46 738,061 -2.61(-1.03%)
Apr 21, 2021 247.84 252.14 247.67 252.07 480,374 +4.33(+1.75%)
Apr 20, 2021 252.06 252.24 245.99 247.74 462,314 -3.65(-1.45%)
Apr 19, 2021 249.32 251.49 248.25 251.39 549,817 +1.18(+0.47%)
Apr 16, 2021 251.71 253.76 249.93 250.22 616,346 +1.48(+0.59%)
Apr 15, 2021 244.97 249.04 244.58 248.74 625,614 +4.41(+1.80%)
Apr 14, 2021 247.31 247.97 244.11 244.33 493,178 -2.20(-0.89%)
Apr 13, 2021 244.96 247.04 243.56 246.54 642,347 -2.96(-1.19%)
Apr 12, 2021 248.55 251.08 248.00 249.50 584,134 +0.47(+0.19%)
Apr 09, 2021 247.66 249.50 242.05 249.03 538,147 +3.34(+1.36%)
Apr 08, 2021 245.62 246.76 244.00 245.69 481,128 -0.22(-0.09%)
Apr 07, 2021 245.98 247.22 244.18 245.91 688,306 -1.55(-0.63%)
Apr 06, 2021 250.66 252.15 246.45 247.46 784,557 -4.46(-1.77%)
Apr 05, 2021 250.35 252.30 249.15 251.92 727,664 +3.97(+1.60%)
Apr 01, 2021 250.96 251.28 246.17 247.95 833,518 -1.88(-0.75%)
Mar 31, 2021 252.72 254.26 248.86 249.83 780,670 -2.07(-0.82%)
Mar 30, 2021 253.88 256.19 250.77 251.90 623,539 -2.52(-0.99%)
Mar 29, 2021 256.94 259.23 254.32 254.42 658,542 -3.04(-1.18%)
Mar 26, 2021 251.01 257.98 250.39 257.46 809,187 +8.38(+3.36%)
Mar 25, 2021 247.78 249.73 241.54 249.09 556,324 +1.37(+0.55%)
Mar 24, 2021 244.73 250.35 244.62 247.71 667,597 +4.21(+1.73%)
Mar 23, 2021 245.63 247.96 241.98 243.50 643,172 -2.97(-1.20%)
Mar 22, 2021 244.11 247.65 241.49 246.47 708,560 +3.36(+1.38%)
Mar 19, 2021 243.72 245.20 240.50 243.11 1,092,339 -1.89(-0.77%)
Mar 18, 2021 245.81 249.29 243.91 245.00 637,521 -0.96(-0.39%)
Mar 17, 2021 243.45 246.37 242.20 245.96 536,932 +2.81(+1.16%)
Mar 16, 2021 249.59 249.59 241.96 243.15 915,651 -6.33(-2.54%)
Mar 15, 2021 248.47 249.47 244.90 249.47 588,286 -0.17(-0.07%)
Mar 12, 2021 249.42 249.64 246.62 249.64 684,876 +0.93(+0.37%)
Mar 11, 2021 249.43 252.43 247.24 248.71 789,573 +0.56(+0.22%)
Mar 10, 2021 245.17 249.57 243.78 248.15 667,461 +3.71(+1.52%)
Mar 09, 2021 244.30 248.42 243.25 244.45 793,076 +1.74(+0.72%)
Mar 08, 2021 239.49 244.62 238.69 242.71 766,705 +4.50(+1.89%)
Mar 05, 2021 233.99 239.16 229.65 238.21 611,353 +6.61(+2.85%)
Mar 04, 2021 234.69 239.44 227.81 231.60 999,848 -4.49(-1.90%)
Mar 03, 2021 232.61 238.53 232.39 236.09 783,350 +2.00(+0.86%)
Mar 02, 2021 237.30 237.50 233.18 234.08 465,494 -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.