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 29, 2005 34.63 34.63 33.89 34.21 2,746,485 +0.39(+1.16%)
Apr 28, 2005 34.30 34.40 33.66 33.82 3,635,944 -0.41(-1.21%)
Apr 27, 2005 36.08 36.18 34.03 34.23 5,466,889 -1.29(-3.63%)
Apr 26, 2005 39.22 39.22 34.19 35.52 10,969,995 -6.20(-14.86%)
Apr 25, 2005 40.97 41.80 40.78 41.72 2,223,242 +1.24(+3.07%)
Apr 22, 2005 40.91 41.07 39.86 40.48 1,183,648 -0.44(-1.07%)
Apr 21, 2005 40.05 41.13 40.03 40.91 1,343,918 +1.24(+3.13%)
Apr 20, 2005 40.29 40.54 39.59 39.67 1,189,999 -0.36(-0.91%)
Apr 19, 2005 39.37 40.29 39.33 40.03 2,038,782 +0.80(+2.04%)
Apr 18, 2005 38.19 39.42 37.92 39.23 2,382,296 +1.14(+2.99%)
Apr 15, 2005 39.92 39.97 37.87 38.10 3,280,404 -1.83(-4.58%)
Apr 14, 2005 41.53 41.55 39.49 39.92 2,898,107 -1.61(-3.87%)
Apr 13, 2005 42.74 42.75 41.40 41.53 983,918 -1.07(-2.50%)
Apr 12, 2005 41.68 42.75 41.24 42.59 1,620,945 +0.98(+2.35%)
Apr 11, 2005 42.62 42.85 41.60 41.62 1,482,972 -1.01(-2.36%)
Apr 08, 2005 42.99 43.22 42.59 42.62 852,837 -0.39(-0.91%)
Apr 07, 2005 42.37 43.08 42.28 43.02 1,193,648 +0.79(+1.88%)
Apr 06, 2005 41.87 42.67 41.72 42.22 1,810,134 +0.73(+1.75%)
Apr 05, 2005 41.81 42.12 41.43 41.50 1,760,945 -0.09(-0.21%)
Apr 04, 2005 41.88 42.10 41.26 41.59 1,536,756 -0.27(-0.64%)
Apr 01, 2005 42.10 42.70 41.74 41.85 1,358,107 -0.06(-0.14%)
Mar 31, 2005 41.81 42.11 41.61 41.91 2,299,728 +0.33(+0.78%)
Mar 30, 2005 42.71 42.74 41.52 41.59 3,804,187 -1.11(-2.60%)
Mar 29, 2005 43.81 44.16 42.70 42.70 1,365,269 -1.08(-2.47%)
Mar 28, 2005 43.52 44.02 43.20 43.78 1,728,107 +0.26(+0.60%)
Mar 24, 2005 42.76 43.71 42.65 43.52 966,756 +0.83(+1.94%)
Mar 23, 2005 42.85 43.22 42.61 42.69 1,730,404 -0.72(-1.65%)
Mar 22, 2005 44.10 44.65 43.39 43.41 1,044,729 -0.87(-1.97%)
Mar 21, 2005 44.03 44.73 43.89 44.28 1,841,350 +0.21(+0.47%)
Mar 18, 2005 43.45 44.23 43.21 44.07 2,705,674 +0.64(+1.47%)
Mar 17, 2005 43.06 43.61 42.88 43.44 1,112,837 +0.38(+0.88%)
Mar 16, 2005 42.92 43.40 42.90 43.06 1,626,621 +0.13(+0.31%)
Mar 15, 2005 43.73 43.89 42.91 42.93 2,688,107 -0.87(-1.98%)
Mar 14, 2005 43.19 43.90 42.85 43.79 1,712,296 +0.92(+2.14%)
Mar 11, 2005 42.49 43.63 42.42 42.88 1,698,377 +0.54(+1.28%)
Mar 10, 2005 44.33 44.33 41.97 42.34 4,598,782 -2.03(-4.59%)
Mar 09, 2005 44.70 45.52 44.36 44.37 2,983,106 -0.87(-1.91%)
Mar 08, 2005 45.73 45.87 45.07 45.24 1,078,648 -0.56(-1.23%)
Mar 07, 2005 45.95 46.84 45.59 45.80 2,385,945 -0.16(-0.34%)
Mar 04, 2005 44.29 46.04 44.09 45.95 2,175,945 +1.75(+3.95%)
Mar 03, 2005 44.59 45.04 43.89 44.21 1,565,539 -0.38(-0.86%)
Mar 02, 2005 44.70 45.14 43.91 44.59 2,383,782 -0.15(-0.33%)
Mar 01, 2005 45.95 46.28 44.62 44.74 1,823,783 -1.25(-2.72%)
Feb 28, 2005 46.10 46.45 45.44 45.99 2,154,188 -0.11(-0.24%)
Feb 25, 2005 44.77 46.27 44.70 46.10 2,663,107 +1.42(+3.18%)
Feb 24, 2005 43.77 44.72 43.73 44.68 1,088,513 +1.09(+2.50%)
Feb 23, 2005 43.62 43.82 43.36 43.59 957,161 +0.12(+0.27%)
Feb 22, 2005 43.84 44.37 43.47 43.48 1,104,323 -0.89(-2.00%)
Feb 18, 2005 44.33 44.83 44.01 44.36 1,387,972 +0.04(+0.08%)
Feb 17, 2005 44.22 44.74 44.03 44.33 1,520,539 -0.06(-0.13%)
Feb 16, 2005 44.09 44.63 43.85 44.39 1,283,783 +0.31(+0.71%)
Feb 15, 2005 43.84 44.38 43.79 44.07 1,548,107 +0.21(+0.47%)
Feb 14, 2005 44.59 44.59 43.73 43.87 1,559,999 -0.77(-1.72%)
Feb 11, 2005 44.22 44.78 44.07 44.64 1,519,729 +0.46(+1.04%)
Feb 10, 2005 44.47 44.63 43.99 44.18 1,618,242 -0.27(-0.62%)
Feb 09, 2005 44.83 45.48 44.39 44.45 1,529,594 -0.47(-1.04%)
Feb 08, 2005 43.90 44.92 43.86 44.92 1,651,485 +1.01(+2.29%)
Feb 07, 2005 44.40 44.40 43.48 43.91 1,529,729 -0.73(-1.62%)
Feb 04, 2005 43.58 44.64 43.54 44.64 1,936,620 +1.10(+2.53%)
Feb 03, 2005 43.29 43.69 43.05 43.53 1,375,404 +0.21(+0.50%)
Feb 02, 2005 42.95 43.51 42.94 43.32 1,525,675 +0.47(+1.11%)
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.