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, 2004 24.68 24.75 24.07 24.19 1,304,513 -0.32(-1.30%)
Apr 29, 2004 24.65 24.93 24.14 24.51 1,379,500 -0.07(-0.30%)
Apr 28, 2004 25.18 25.18 24.48 24.59 1,168,995 -0.59(-2.35%)
Apr 27, 2004 25.98 26.20 25.13 25.18 2,217,605 -0.29(-1.13%)
Apr 26, 2004 25.42 25.83 25.33 25.47 1,357,342 -0.04(-0.15%)
Apr 23, 2004 25.68 25.80 25.33 25.50 1,106,032 -0.33(-1.26%)
Apr 22, 2004 25.42 25.91 25.30 25.83 864,045 +0.29(+1.13%)
Apr 21, 2004 25.21 25.56 25.13 25.54 751,902 +0.33(+1.29%)
Apr 20, 2004 25.45 25.76 25.16 25.22 1,138,189 -0.38(-1.50%)
Apr 19, 2004 25.39 25.76 25.39 25.60 786,356 +0.07(+0.29%)
Apr 16, 2004 25.11 25.59 24.66 25.53 1,483,537 +0.59(+2.37%)
Apr 15, 2004 25.32 25.36 24.62 24.93 1,692,151 -0.23(-0.91%)
Apr 14, 2004 25.53 25.53 24.97 25.16 2,220,037 -0.38(-1.48%)
Apr 13, 2004 26.10 26.46 25.42 25.54 873,503 -0.48(-1.85%)
Apr 12, 2004 26.19 26.24 25.96 26.02 689,750 +0.01(+0.06%)
Apr 08, 2004 26.42 26.53 25.85 26.01 1,190,613 -0.04(-0.17%)
Apr 07, 2004 26.59 26.59 25.92 26.05 2,233,278 -0.56(-2.09%)
Apr 06, 2004 26.42 26.94 26.30 26.61 1,501,372 -0.07(-0.28%)
Apr 05, 2004 26.16 26.71 26.13 26.68 907,822 +0.41(+1.58%)
Apr 02, 2004 25.88 26.44 25.78 26.27 1,338,561 +0.47(+1.84%)
Apr 01, 2004 25.81 26.02 25.61 25.79 1,225,337 +0.13(+0.52%)
Mar 31, 2004 25.69 25.87 25.53 25.66 2,920,596 -0.03(-0.12%)
Mar 30, 2004 25.72 25.82 25.49 25.69 1,921,978 +0.67(+2.66%)
Mar 29, 2004 24.55 25.16 24.54 25.02 1,055,365 +0.52(+2.11%)
Mar 26, 2004 24.39 24.72 24.28 24.51 954,706 +0.00(+0.00%)
Mar 25, 2004 24.25 24.54 24.13 24.51 1,624,595 +0.23(+0.95%)
Mar 24, 2004 23.85 24.59 23.71 24.28 2,910,193 +0.78(+3.31%)
Mar 23, 2004 23.34 23.71 23.22 23.50 1,230,066 +0.31(+1.34%)
Mar 22, 2004 23.84 23.84 23.12 23.19 1,234,119 -0.64(-2.70%)
Mar 19, 2004 24.54 24.75 23.81 23.83 2,081,276 +0.15(+0.63%)
Mar 18, 2004 23.82 23.83 23.54 23.68 2,114,784 -0.19(-0.81%)
Mar 17, 2004 23.14 24.08 23.08 23.88 1,785,920 +0.76(+3.30%)
Mar 16, 2004 23.28 23.68 22.94 23.11 1,816,995 +0.00(+0.00%)
Mar 15, 2004 22.83 23.42 22.68 23.11 3,069,761 +0.47(+2.06%)
Mar 12, 2004 21.57 22.83 21.57 22.65 1,971,835 +1.08(+5.01%)
Mar 11, 2004 21.57 22.31 21.50 21.57 2,813,317 -0.04(-0.17%)
Mar 10, 2004 21.98 22.54 21.60 21.60 8,379,826 +0.46(+2.17%)
Mar 09, 2004 21.67 21.67 21.06 21.15 3,087,596 -0.51(-2.36%)
Mar 08, 2004 22.17 22.20 21.57 21.66 1,438,410 -0.42(-1.91%)
Mar 05, 2004 22.13 22.51 21.89 22.08 1,140,891 -0.13(-0.57%)
Mar 04, 2004 22.35 22.56 21.80 22.20 1,495,157 -0.18(-0.79%)
Mar 03, 2004 22.13 22.43 22.06 22.38 968,082 +0.22(+1.00%)
Mar 02, 2004 22.49 22.49 22.05 22.16 1,662,427 -0.33(-1.48%)
Mar 01, 2004 22.65 22.69 22.22 22.49 1,192,369 -0.05(-0.23%)
Feb 27, 2004 22.15 22.86 22.15 22.54 2,548,766 -0.25(-1.10%)
Feb 26, 2004 22.56 22.83 22.51 22.80 1,336,264 +0.24(+1.05%)
Feb 25, 2004 22.02 22.58 22.02 22.56 1,063,742 +0.54(+2.45%)
Feb 24, 2004 22.50 22.51 21.79 22.02 1,479,214 -0.48(-2.14%)
Feb 23, 2004 22.56 22.83 22.40 22.50 865,397 -0.04(-0.16%)
Feb 20, 2004 23.22 23.28 22.41 22.54 1,154,403 -0.70(-3.03%)
Feb 19, 2004 23.63 23.79 23.21 23.24 991,862 -0.34(-1.44%)
Feb 18, 2004 23.89 23.89 23.51 23.58 636,110 -0.41(-1.70%)
Feb 17, 2004 24.17 24.32 23.94 23.99 857,020 -0.04(-0.15%)
Feb 13, 2004 24.20 24.29 23.96 24.02 1,320,186 -0.14(-0.58%)
Feb 12, 2004 23.92 24.25 23.91 24.16 1,782,542 +0.19(+0.80%)
Feb 11, 2004 23.21 24.02 23.17 23.97 1,654,455 +0.77(+3.32%)
Feb 10, 2004 23.46 23.53 22.80 23.20 1,608,517 -0.26(-1.10%)
Feb 09, 2004 23.17 23.67 22.79 23.46 1,369,907 +0.21(+0.89%)
Feb 06, 2004 22.87 23.45 22.83 23.25 1,396,254 +0.46(+2.01%)
Feb 05, 2004 22.29 23.01 22.29 22.80 1,484,618 +0.43(+1.92%)
Feb 04, 2004 22.57 22.72 22.03 22.37 2,867,632 -0.37(-1.63%)
Feb 03, 2004 23.24 23.34 22.63 22.74 2,596,731 -0.40(-1.73%)
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.