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, 2008 40.94 41.45 40.04 40.14 2,818,650 -0.51(-1.26%)
Apr 29, 2008 40.80 41.10 40.50 40.65 1,387,942 -0.28(-0.69%)
Apr 28, 2008 41.34 41.34 40.48 40.93 2,466,757 -0.54(-1.30%)
Apr 25, 2008 41.74 42.05 40.60 41.47 2,193,478 -0.18(-0.43%)
Apr 24, 2008 40.94 42.03 40.78 41.65 2,818,642 +0.73(+1.79%)
Apr 23, 2008 43.01 43.57 40.16 40.91 5,539,800 -4.23(-9.36%)
Apr 22, 2008 44.76 45.42 44.53 45.14 1,762,409 +0.22(+0.49%)
Apr 21, 2008 45.25 45.27 44.74 44.92 1,998,753 -0.49(-1.08%)
Apr 18, 2008 44.56 45.51 44.19 45.41 1,674,702 +1.66(+3.79%)
Apr 17, 2008 43.56 44.03 43.38 43.75 1,865,194 -0.01(-0.03%)
Apr 16, 2008 42.30 43.89 42.20 43.76 1,832,008 +1.75(+4.16%)
Apr 15, 2008 41.94 42.28 41.59 42.02 790,903 +0.12(+0.28%)
Apr 14, 2008 41.79 42.31 41.76 41.90 800,267 -0.19(-0.44%)
Apr 11, 2008 42.56 42.69 41.92 42.08 1,481,505 -0.99(-2.30%)
Apr 10, 2008 42.73 43.39 42.14 43.08 1,813,075 +0.36(+0.83%)
Apr 09, 2008 43.67 43.86 42.56 42.72 1,502,457 -1.06(-2.42%)
Apr 08, 2008 43.60 43.88 43.29 43.78 1,076,112 -0.19(-0.44%)
Apr 07, 2008 44.70 44.88 43.79 43.97 1,207,376 -0.45(-1.02%)
Apr 04, 2008 43.87 44.72 43.64 44.42 1,635,269 +0.73(+1.66%)
Apr 03, 2008 43.96 44.11 43.36 43.70 1,544,373 -0.53(-1.19%)
Apr 02, 2008 44.14 44.67 43.83 44.22 1,760,801 +0.04(+0.08%)
Apr 01, 2008 43.26 44.20 43.05 44.19 1,978,762 +1.69(+3.97%)
Mar 31, 2008 42.28 42.73 42.04 42.50 2,123,758 +0.29(+0.68%)
Mar 28, 2008 42.19 42.88 41.92 42.21 2,703,157 +0.17(+0.40%)
Mar 27, 2008 41.88 42.65 41.50 42.04 2,580,466 +0.44(+1.05%)
Mar 26, 2008 42.11 42.16 41.42 41.60 2,199,571 -0.67(-1.59%)
Mar 25, 2008 41.65 42.56 41.42 42.28 1,893,422 +0.56(+1.33%)
Mar 24, 2008 40.54 41.97 40.40 41.72 2,055,275 +1.44(+3.56%)
Mar 21, 2008 39.33 40.43 39.33 40.28 2,028,990 +0.00(+0.00%)
Mar 20, 2008 39.33 40.43 39.33 40.28 2,028,990 +0.43(+1.08%)
Mar 19, 2008 41.39 41.39 39.78 39.86 2,294,685 -1.08(-2.64%)
Mar 18, 2008 39.80 40.94 39.29 40.94 2,069,439 +1.65(+4.20%)
Mar 17, 2008 38.30 39.74 38.01 39.29 2,149,185 +0.32(+0.82%)
Mar 14, 2008 39.87 40.11 38.33 38.97 1,578,843 -0.81(-2.03%)
Mar 13, 2008 39.32 39.94 38.60 39.77 1,671,775 -0.18(-0.44%)
Mar 12, 2008 39.62 40.77 39.37 39.95 2,059,630 +0.34(+0.86%)
Mar 11, 2008 39.09 39.61 38.38 39.61 2,633,330 +1.31(+3.42%)
Mar 10, 2008 38.52 38.96 38.07 38.30 2,837,071 -0.21(-0.56%)
Mar 07, 2008 38.89 39.45 38.21 38.52 1,918,749 -0.70(-1.79%)
Mar 06, 2008 40.11 40.20 39.20 39.22 1,920,023 -0.92(-2.29%)
Mar 05, 2008 40.00 40.77 39.77 40.14 1,965,279 +0.41(+1.02%)
Mar 04, 2008 39.98 40.16 39.16 39.73 3,068,325 -0.65(-1.61%)
Mar 03, 2008 40.25 40.74 39.95 40.38 1,922,019 -0.11(-0.27%)
Feb 29, 2008 41.82 41.99 40.36 40.49 2,120,043 -1.72(-4.08%)
Feb 28, 2008 42.93 43.21 42.12 42.22 1,906,389 -1.04(-2.41%)
Feb 27, 2008 43.27 43.90 42.93 43.26 1,234,966 -0.21(-0.48%)
Feb 26, 2008 43.19 43.97 43.00 43.47 1,698,152 +0.16(+0.36%)
Feb 25, 2008 42.98 43.44 42.36 43.31 1,519,642 +0.63(+1.47%)
Feb 22, 2008 42.61 42.86 41.67 42.68 1,094,013 +0.16(+0.38%)
Feb 21, 2008 43.67 43.82 42.38 42.52 1,532,067 -0.91(-2.10%)
Feb 20, 2008 43.05 43.54 42.28 43.43 2,182,981 -0.08(-0.19%)
Feb 19, 2008 43.75 44.58 43.35 43.51 1,921,061 +0.35(+0.81%)
Feb 18, 2008 42.98 43.28 42.36 43.16 0 +0.00(+0.00%)
Feb 15, 2008 42.98 43.28 42.36 43.16 2,115,416 -0.07(-0.15%)
Feb 14, 2008 43.70 44.48 43.14 43.23 3,084,500 -0.38(-0.87%)
Feb 13, 2008 41.30 43.79 41.30 43.61 3,138,380 +2.47(+6.01%)
Feb 12, 2008 40.83 41.77 40.71 41.14 1,946,135 +0.78(+1.94%)
Feb 11, 2008 40.68 40.68 39.77 40.35 1,217,233 +0.29(+0.72%)
Feb 08, 2008 40.03 40.59 39.94 40.06 1,265,207 -0.33(-0.81%)
Feb 07, 2008 40.23 40.69 39.86 40.39 2,473,238 -0.15(-0.37%)
Feb 06, 2008 41.44 41.51 40.39 40.54 1,769,064 -0.64(-1.55%)
Feb 05, 2008 42.63 43.10 41.17 41.17 1,750,439 -1.89(-4.40%)
Feb 04, 2008 42.98 43.55 42.79 43.07 1,527,491 +0.14(+0.33%)
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.