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, 2013 67.55 67.92 66.70 67.47 1,262,146 -0.06(-0.08%)
Apr 29, 2013 67.81 68.02 67.22 67.52 897,265 -0.02(-0.02%)
Apr 26, 2013 69.15 69.11 67.39 67.54 1,212,889 -1.58(-2.28%)
Apr 25, 2013 68.62 69.28 67.72 69.11 2,065,673 +0.44(+0.64%)
Apr 24, 2013 67.74 70.03 67.57 68.67 2,164,926 +1.00(+1.48%)
Apr 23, 2013 67.03 67.70 66.62 67.67 1,227,759 +0.81(+1.21%)
Apr 22, 2013 66.19 67.15 65.28 66.86 1,242,529 +0.67(+1.01%)
Apr 19, 2013 66.10 66.23 65.45 66.19 1,153,425 +0.25(+0.37%)
Apr 18, 2013 66.87 67.30 65.63 65.95 1,110,007 -0.76(-1.13%)
Apr 17, 2013 66.79 66.85 66.22 66.70 1,022,363 -0.75(-1.11%)
Apr 16, 2013 66.89 67.58 66.45 67.45 1,226,433 +1.14(+1.72%)
Apr 15, 2013 69.22 69.25 66.29 66.31 2,000,822 -3.42(-4.91%)
Apr 12, 2013 70.51 70.54 69.57 69.73 923,704 -1.08(-1.53%)
Apr 11, 2013 70.62 71.45 70.49 70.82 1,438,059 +0.15(+0.21%)
Apr 10, 2013 69.76 70.68 69.46 70.66 1,057,089 +0.98(+1.40%)
Apr 09, 2013 69.33 70.14 69.05 69.69 1,065,282 +0.38(+0.55%)
Apr 08, 2013 69.93 70.04 68.49 69.30 1,558,350 -0.72(-1.02%)
Apr 05, 2013 68.25 70.23 67.82 70.02 1,984,670 +0.83(+1.20%)
Apr 04, 2013 67.44 69.42 67.31 69.19 2,311,897 +1.88(+2.79%)
Apr 03, 2013 66.96 67.52 66.15 67.31 1,930,853 +0.21(+0.31%)
Apr 02, 2013 67.70 67.85 66.80 67.11 1,322,245 -0.26(-0.39%)
Apr 01, 2013 68.67 68.75 67.31 67.37 775,030 -1.34(-1.96%)
Mar 28, 2013 67.89 68.79 67.45 68.71 1,203,735 +1.04(+1.54%)
Mar 27, 2013 66.92 67.81 66.51 67.67 1,263,460 +0.15(+0.22%)
Mar 26, 2013 67.91 68.09 66.99 67.52 1,689,691 -0.26(-0.39%)
Mar 25, 2013 68.59 68.75 67.29 67.78 1,134,255 -0.60(-0.88%)
Mar 22, 2013 68.80 68.94 68.13 68.39 1,289,128 -0.18(-0.26%)
Mar 21, 2013 69.14 69.59 67.81 68.56 1,906,470 -0.55(-0.79%)
Mar 20, 2013 69.47 69.84 68.78 69.11 1,323,353 +0.11(+0.16%)
Mar 19, 2013 69.73 70.03 68.50 69.00 941,843 -0.59(-0.85%)
Mar 18, 2013 69.69 70.24 69.21 69.59 1,063,130 -0.87(-1.23%)
Mar 15, 2013 70.88 71.12 69.95 70.46 1,750,781 -0.66(-0.93%)
Mar 14, 2013 70.98 71.13 70.15 71.12 1,330,303 +0.37(+0.52%)
Mar 13, 2013 70.35 70.80 69.80 70.75 1,024,740 +0.29(+0.42%)
Mar 12, 2013 71.62 71.62 70.19 70.46 1,493,415 -1.21(-1.69%)
Mar 11, 2013 71.84 72.03 71.55 71.67 1,152,475 -0.43(-0.60%)
Mar 08, 2013 71.87 72.23 71.05 72.10 1,231,546 -0.15(-0.21%)
Mar 07, 2013 71.46 72.36 71.44 72.25 848,635 +0.90(+1.26%)
Mar 06, 2013 71.58 71.88 71.19 71.35 930,885 +0.12(+0.17%)
Mar 05, 2013 70.78 71.85 70.77 71.23 1,363,177 +1.13(+1.61%)
Mar 04, 2013 70.76 70.79 69.33 70.10 1,470,419 -0.95(-1.33%)
Mar 01, 2013 71.40 71.98 70.33 71.05 1,238,175 -0.84(-1.17%)
Feb 28, 2013 72.59 72.74 71.62 71.89 1,008,350 -0.03(-0.04%)
Feb 27, 2013 70.58 72.21 70.44 71.92 859,453 +1.27(+1.80%)
Feb 26, 2013 70.60 70.89 69.69 70.65 975,153 +0.49(+0.70%)
Feb 25, 2013 71.95 72.19 70.13 70.15 1,260,507 -1.51(-2.11%)
Feb 22, 2013 71.05 72.00 71.05 71.67 1,178,742 +1.07(+1.52%)
Feb 21, 2013 70.93 71.09 70.17 70.59 1,277,548 -0.67(-0.94%)
Feb 20, 2013 72.40 72.75 71.17 71.26 1,427,965 -1.03(-1.43%)
Feb 19, 2013 72.55 73.08 72.06 72.30 1,312,756 +0.07(+0.10%)
Feb 15, 2013 72.42 73.04 72.05 72.22 904,154 -0.07(-0.10%)
Feb 14, 2013 71.56 72.32 71.09 72.30 1,055,331 -0.10(-0.14%)
Feb 13, 2013 72.31 72.83 72.30 72.40 910,095 +0.09(+0.12%)
Feb 12, 2013 72.15 72.48 71.96 72.31 957,158 +0.32(+0.45%)
Feb 11, 2013 71.89 72.17 71.43 71.99 546,866 -0.04(-0.05%)
Feb 08, 2013 71.81 72.34 71.72 72.03 950,559 +0.36(+0.51%)
Feb 07, 2013 72.15 72.29 71.18 71.66 1,151,118 -0.37(-0.52%)
Feb 06, 2013 71.54 72.26 71.50 72.03 1,106,205 +0.81(+1.13%)
Feb 04, 2013 71.42 71.89 71.00 71.23 1,103,607 -0.74(-1.02%)
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.