Skip to main content

Rockwell Automation (NY: ROK )

291.33 +0.12 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 16.59 16.98 16.36 16.87 968,352 +0.15(+0.88%)
Apr 29, 2003 16.55 16.77 16.39 16.73 1,060,770 +0.18(+1.07%)
Apr 28, 2003 16.09 16.68 16.05 16.55 953,490 +0.51(+3.18%)
Apr 25, 2003 16.24 16.28 15.93 16.04 1,143,323 -0.20(-1.23%)
Apr 24, 2003 16.62 16.69 16.02 16.24 1,023,478 -0.38(-2.27%)
Apr 23, 2003 16.76 16.76 16.39 16.62 694,209 -0.21(-1.28%)
Apr 22, 2003 15.39 16.95 15.28 16.83 1,924,951 +0.86(+5.38%)
Apr 21, 2003 15.85 16.05 15.55 15.97 789,193 +0.19(+1.22%)
Apr 17, 2003 15.54 15.86 15.48 15.78 1,180,885 +0.38(+2.45%)
Apr 16, 2003 15.73 15.80 15.32 15.40 743,795 -0.24(-1.51%)
Apr 15, 2003 15.76 15.76 15.47 15.64 995,375 -0.09(-0.56%)
Apr 14, 2003 15.48 15.73 15.32 15.73 878,367 +0.25(+1.63%)
Apr 11, 2003 15.88 15.97 15.36 15.48 1,175,075 -0.21(-1.37%)
Apr 10, 2003 15.51 15.79 15.45 15.69 1,274,518 +0.26(+1.68%)
Apr 09, 2003 15.49 15.62 15.36 15.43 1,615,137 -0.06(-0.38%)
Apr 08, 2003 15.51 15.59 15.39 15.49 1,544,068 -0.20(-1.27%)
Apr 07, 2003 15.89 16.15 15.61 15.69 1,035,909 +0.32(+2.07%)
Apr 04, 2003 15.63 15.65 15.34 15.37 1,199,936 -0.11(-0.72%)
Apr 03, 2003 15.68 15.73 15.25 15.48 955,787 -0.21(-1.32%)
Apr 02, 2003 15.47 15.88 15.39 15.69 1,322,618 +0.35(+2.27%)
Apr 01, 2003 15.28 15.49 15.19 15.34 836,482 +0.02(+0.14%)
Mar 31, 2003 15.28 15.51 14.62 15.32 1,073,876 +0.00(+0.00%)
Mar 28, 2003 15.65 15.65 15.17 15.32 1,403,145 -0.37(-2.36%)
Mar 27, 2003 15.73 15.88 15.24 15.69 856,209 -0.13(-0.80%)
Mar 26, 2003 16.19 16.25 15.69 15.82 1,477,322 -0.56(-3.39%)
Mar 25, 2003 16.01 16.37 15.81 16.37 1,159,672 +0.41(+2.60%)
Mar 24, 2003 16.64 16.64 15.90 15.96 1,080,496 -0.68(-4.09%)
Mar 21, 2003 16.56 16.69 16.17 16.64 1,531,908 +0.21(+1.26%)
Mar 20, 2003 16.11 16.45 15.93 16.43 966,866 +0.32(+1.97%)
Mar 19, 2003 16.10 16.19 15.83 16.11 1,056,581 -0.08(-0.50%)
Mar 18, 2003 15.88 16.33 15.78 16.19 1,176,696 +0.32(+2.00%)
Mar 17, 2003 15.26 15.91 15.00 15.88 1,377,068 +0.61(+4.03%)
Mar 14, 2003 15.17 15.65 15.07 15.26 1,191,694 +0.00(+0.00%)
Mar 13, 2003 14.36 15.26 14.36 15.26 1,739,981 +1.07(+7.56%)
Mar 12, 2003 14.40 14.54 13.88 14.19 2,176,936 -0.36(-2.44%)
Mar 11, 2003 15.53 15.65 14.26 14.54 3,798,424 -0.95(-6.12%)
Mar 10, 2003 15.90 15.91 15.38 15.49 1,691,476 -0.44(-2.79%)
Mar 07, 2003 16.26 16.45 15.88 15.93 2,354,069 -0.64(-3.88%)
Mar 06, 2003 16.87 16.87 16.53 16.58 1,052,257 -0.22(-1.32%)
Mar 05, 2003 16.56 16.81 16.38 16.80 785,815 +0.29(+1.75%)
Mar 04, 2003 16.87 17.02 16.47 16.51 696,641 -0.32(-1.89%)
Mar 03, 2003 17.09 17.24 16.83 16.83 752,713 -0.20(-1.17%)
Feb 28, 2003 16.99 17.19 16.87 17.03 970,784 -0.04(-0.26%)
Feb 27, 2003 16.59 17.07 16.59 17.07 1,039,827 +0.41(+2.44%)
Feb 26, 2003 16.88 17.07 16.63 16.67 968,082 -0.18(-1.10%)
Feb 25, 2003 17.10 17.13 16.58 16.85 1,255,467 -0.32(-1.85%)
Feb 24, 2003 17.17 17.21 17.02 17.17 1,237,632 -0.20(-1.15%)
Feb 21, 2003 16.95 17.47 16.87 17.37 1,224,796 +0.41(+2.44%)
Feb 20, 2003 16.93 17.04 16.63 16.96 914,983 -0.01(-0.09%)
Feb 19, 2003 16.77 17.02 16.72 16.97 885,934 +0.23(+1.37%)
Feb 18, 2003 16.47 16.84 16.45 16.74 763,792 +0.24(+1.44%)
Feb 14, 2003 15.97 16.50 15.93 16.50 584,767 +0.71(+4.50%)
Feb 13, 2003 15.92 16.08 15.58 15.79 868,909 -0.32(-1.98%)
Feb 12, 2003 16.44 16.58 16.08 16.11 846,616 -0.39(-2.38%)
Feb 11, 2003 16.69 16.82 16.30 16.50 741,633 -0.16(-0.93%)
Feb 10, 2003 16.47 16.73 16.08 16.66 1,412,198 +0.27(+1.67%)
Feb 07, 2003 16.70 16.91 16.30 16.39 876,206 -0.30(-1.82%)
Feb 06, 2003 16.85 17.00 16.51 16.69 1,164,941 -0.16(-0.92%)
Feb 05, 2003 17.23 17.47 16.80 16.85 1,554,877 -0.20(-1.17%)
Feb 04, 2003 17.24 17.24 16.94 17.05 824,457 -0.45(-2.58%)
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.