Indicators

Rockwell Automation (NY: ROK )

268.92 -4.67 (-1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	180.47	181.42	179.15	180.08	359,650	-0.53(-0.30%)
Nov 27, 2019	181.77	181.77	179.55	180.61	717,126	+0.10(+0.05%)
Nov 26, 2019	179.46	180.66	178.37	180.51	999,562	+0.55(+0.30%)
Nov 25, 2019	179.36	181.53	178.72	179.97	1,061,981	+0.85(+0.47%)
Nov 22, 2019	180.44	180.72	178.48	179.12	700,378	-0.38(-0.21%)
Nov 21, 2019	179.74	180.83	178.86	179.50	1,021,690	-0.92(-0.51%)
Nov 20, 2019	180.43	181.84	179.10	180.42	1,235,019	-0.42(-0.23%)
Nov 19, 2019	180.19	182.56	179.63	180.84	845,469	-0.92(-0.51%)
Nov 18, 2019	183.36	183.90	181.05	181.76	1,257,764	-2.39(-1.30%)
Nov 15, 2019	183.53	184.71	182.36	184.15	901,791	+1.40(+0.76%)
Nov 14, 2019	182.37	183.81	181.21	182.75	1,321,066	+0.62(+0.34%)
Nov 13, 2019	179.93	185.01	178.90	182.13	1,649,578	+0.06(+0.03%)
Nov 12, 2019	184.85	190.44	180.53	182.07	4,493,690	+17.30(+10.50%)
Nov 11, 2019	162.86	166.43	162.60	164.78	1,316,074	+1.27(+0.78%)
Nov 08, 2019	162.42	163.81	162.08	163.51	682,760	+0.73(+0.45%)
Nov 07, 2019	164.96	165.33	162.44	162.78	1,158,602	-0.34(-0.21%)
Nov 06, 2019	165.89	165.89	162.44	163.12	1,229,540	-3.15(-1.90%)
Nov 05, 2019	166.46	167.63	165.44	166.27	878,879	+0.02(+0.01%)
Nov 04, 2019	164.53	166.33	163.62	166.25	855,934	+3.79(+2.34%)

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.