Skip to main content

Rockwell Automation (NY: ROK )

289.96 -1.25 (-0.43%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 303.28 305.49 302.82 304.38 461,250 +0.66(+0.22%)
Oct 28, 2021 300.39 304.08 299.67 303.72 523,481 +4.76(+1.59%)
Oct 27, 2021 301.57 305.10 298.25 298.96 399,617 -1.77(-0.59%)
Oct 26, 2021 301.97 300.73 522,754 -0.11(-0.03%)
Oct 25, 2021 301.43 302.38 297.67 300.84 462,322 -0.59(-0.20%)
Oct 22, 2021 303.92 304.94 300.70 301.43 302,429 -1.33(-0.44%)
Oct 21, 2021 302.83 302.89 295.23 302.76 518,130 -1.62(-0.53%)
Oct 20, 2021 302.70 305.57 301.24 304.38 302,594 +3.11(+1.03%)
Oct 19, 2021 302.71 303.22 299.43 301.27 347,303 +1.10(+0.37%)
Oct 18, 2021 297.26 300.74 296.06 300.18 305,154 +0.75(+0.25%)
Oct 15, 2021 297.73 301.43 295.69 299.43 397,743 +3.83(+1.30%)
Oct 14, 2021 288.08 295.73 287.96 295.60 412,591 +9.83(+3.44%)
Oct 13, 2021 284.76 287.96 282.87 285.77 346,647 +1.82(+0.64%)
Oct 12, 2021 286.03 286.85 282.74 283.95 351,000 -0.70(-0.24%)
Oct 11, 2021 286.26 290.23 284.54 284.64 364,890 -2.52(-0.88%)
Oct 08, 2021 286.78 288.93 285.03 287.16 382,488 -3.34(-1.15%)
Oct 07, 2021 286.94 292.06 286.94 290.51 732,261 +6.32(+2.22%)
Oct 06, 2021 280.99 284.44 278.86 284.19 442,300 -0.11(-0.04%)
Oct 05, 2021 282.03 285.18 280.58 284.30 427,588 +5.32(+1.91%)
Oct 04, 2021 280.07 281.73 276.86 278.98 484,518 -2.01(-0.72%)
Oct 01, 2021 279.80 283.40 275.94 281.00 492,505 +0.78(+0.28%)
Sep 30, 2021 285.59 286.30 280.13 280.21 627,910 -3.64(-1.28%)
Sep 29, 2021 283.80 285.10 282.79 283.85 426,593 +1.07(+0.38%)
Sep 28, 2021 287.25 288.88 281.64 282.79 514,171 -5.80(-2.01%)
Sep 27, 2021 288.32 292.16 288.18 288.59 324,461 +0.25(+0.09%)
Sep 24, 2021 288.51 291.25 288.24 288.34 341,270 -1.50(-0.52%)
Sep 23, 2021 290.28 291.94 287.26 289.85 577,253 +2.11(+0.73%)
Sep 22, 2021 287.57 289.02 286.35 287.74 569,873 +1.69(+0.59%)
Sep 21, 2021 289.92 289.95 284.48 286.06 711,612 -2.19(-0.76%)
Sep 20, 2021 291.84 292.26 286.16 288.25 988,395 -8.65(-2.91%)
Sep 17, 2021 300.23 300.23 295.81 296.90 1,137,045 -5.20(-1.72%)
Sep 16, 2021 303.32 303.80 299.78 302.10 400,885 -0.63(-0.21%)
Sep 15, 2021 298.28 303.69 297.80 302.73 428,315 +4.16(+1.39%)
Sep 14, 2021 302.56 303.04 298.13 298.58 345,027 -2.36(-0.79%)
Sep 13, 2021 301.71 302.34 297.40 300.94 467,111 +1.62(+0.54%)
Sep 10, 2021 301.56 301.87 298.83 299.32 633,498 -0.90(-0.30%)
Sep 09, 2021 304.39 304.96 298.99 300.22 621,019 -3.55(-1.17%)
Sep 08, 2021 303.20 304.42 299.92 303.76 634,485 +0.28(+0.09%)
Sep 07, 2021 307.26 307.56 303.14 303.49 681,316 -5.28(-1.71%)
Sep 03, 2021 311.34 311.81 308.25 308.76 513,417 -2.99(-0.96%)
Sep 02, 2021 309.57 311.80 307.91 311.76 476,666 +3.93(+1.28%)
Sep 01, 2021 309.73 310.33 306.47 307.83 437,643 -2.32(-0.75%)
Aug 31, 2021 309.27 310.88 307.45 310.15 638,092 +0.62(+0.20%)
Aug 30, 2021 307.08 311.15 306.41 309.53 421,814 +2.99(+0.98%)
Aug 27, 2021 306.55 307.73 305.77 306.54 349,766 +1.78(+0.58%)
Aug 26, 2021 304.74 305.55 303.42 304.75 377,411 +0.40(+0.13%)
Aug 25, 2021 301.82 305.19 300.59 304.35 330,541 +2.78(+0.92%)
Aug 24, 2021 300.32 302.85 299.59 301.57 351,925 +1.78(+0.59%)
Aug 23, 2021 301.76 303.40 299.49 299.79 429,913 -0.45(-0.15%)
Aug 20, 2021 299.58 302.69 299.58 300.24 286,219 +0.62(+0.21%)
Aug 19, 2021 295.83 303.30 294.45 299.62 622,356 +1.72(+0.58%)
Aug 18, 2021 297.74 300.74 296.77 297.89 424,897 -0.63(-0.21%)
Aug 17, 2021 303.21 303.57 297.30 298.52 638,882 -5.88(-1.93%)
Aug 16, 2021 301.27 304.52 300.15 304.40 333,831 +2.75(+0.91%)
Aug 13, 2021 301.67 303.89 300.27 301.65 333,518 +0.39(+0.13%)
Aug 12, 2021 300.01 302.30 300.01 301.26 477,935 +0.73(+0.24%)
Aug 11, 2021 303.45 304.83 297.69 300.52 1,037,657 -1.89(-0.62%)
Aug 10, 2021 298.78 302.64 298.78 302.41 559,405 +4.16(+1.39%)
Aug 09, 2021 298.27 300.01 296.47 298.25 641,517 -0.28(-0.10%)
Aug 06, 2021 299.01 300.10 297.20 298.54 578,698 +0.59(+0.20%)
Aug 05, 2021 298.58 299.03 295.23 297.95 819,358 +1.70(+0.57%)
Aug 04, 2021 294.01 298.01 293.49 296.25 571,225 +0.82(+0.28%)
Aug 03, 2021 293.26 296.49 292.22 295.43 1,019,376 +3.56(+1.22%)
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.