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, 2019 164.71 164.71 162.03 164.03 1,068,857 -0.25(-0.16%)
Apr 29, 2019 161.95 164.72 161.42 164.28 1,050,742 +2.32(+1.43%)
Apr 26, 2019 159.95 162.08 159.12 161.96 1,064,124 +2.01(+1.25%)
Apr 25, 2019 161.81 165.00 159.25 159.95 2,748,338 -11.51(-6.71%)
Apr 24, 2019 172.04 172.97 171.30 171.46 936,895 -0.50(-0.29%)
Apr 23, 2019 172.28 172.98 171.66 171.96 902,004 +0.08(+0.05%)
Apr 22, 2019 171.64 172.44 170.56 171.88 456,441 -0.51(-0.29%)
Apr 18, 2019 171.56 172.75 171.14 172.39 1,010,692 +1.47(+0.86%)
Apr 17, 2019 171.41 173.81 170.86 170.92 932,917 +0.65(+0.38%)
Apr 16, 2019 169.13 170.63 168.48 170.26 736,998 +1.43(+0.85%)
Apr 15, 2019 167.70 168.90 167.47 168.83 736,355 +1.60(+0.95%)
Apr 12, 2019 166.87 167.38 166.11 167.23 873,091 +1.17(+0.71%)
Apr 11, 2019 166.52 166.73 165.40 166.06 919,793 +0.08(+0.05%)
Apr 10, 2019 165.75 166.63 164.11 165.98 1,018,906 +0.34(+0.21%)
Apr 09, 2019 167.61 167.81 165.41 165.64 673,030 -3.19(-1.89%)
Apr 08, 2019 168.24 169.47 167.46 168.83 449,658 +0.60(+0.36%)
Apr 05, 2019 167.92 169.06 167.61 168.23 663,659 +0.32(+0.19%)
Apr 04, 2019 166.00 167.92 166.00 167.91 586,731 +1.51(+0.91%)
Apr 03, 2019 165.93 167.34 165.80 166.41 683,117 +1.14(+0.69%)
Apr 02, 2019 164.30 165.41 163.76 165.26 704,332 +1.05(+0.64%)
Apr 01, 2019 161.03 164.57 161.03 164.21 859,272 +4.95(+3.11%)
Mar 29, 2019 158.98 159.80 158.47 159.26 722,710 +1.47(+0.93%)
Mar 28, 2019 155.80 157.92 155.66 157.79 664,240 +2.54(+1.64%)
Mar 27, 2019 155.49 156.26 154.34 155.25 641,874 -0.44(-0.28%)
Mar 26, 2019 155.66 156.57 154.46 155.69 613,328 +1.53(+1.00%)
Mar 25, 2019 154.02 155.59 152.93 154.15 717,353 -0.09(-0.06%)
Mar 22, 2019 159.65 159.94 154.14 154.24 868,354 -6.44(-4.01%)
Mar 21, 2019 158.93 161.31 158.17 160.68 611,080 +0.91(+0.57%)
Mar 20, 2019 161.27 161.53 158.44 159.77 691,306 -2.50(-1.54%)
Mar 19, 2019 164.18 165.00 161.65 162.27 653,992 -1.83(-1.12%)
Mar 18, 2019 163.14 164.23 162.87 164.10 604,694 +1.33(+0.81%)
Mar 15, 2019 164.06 164.67 162.03 162.78 2,056,970 -1.23(-0.75%)
Mar 14, 2019 164.30 164.32 162.76 164.00 787,701 -0.65(-0.40%)
Mar 13, 2019 163.00 165.22 162.17 164.66 817,839 +2.48(+1.53%)
Mar 12, 2019 162.44 163.61 161.84 162.18 717,013 +0.26(+0.16%)
Mar 11, 2019 158.31 162.20 158.26 161.91 757,262 +3.50(+2.21%)
Mar 08, 2019 158.02 158.45 156.89 158.42 600,973 -0.89(-0.56%)
Mar 07, 2019 161.44 161.44 158.28 159.31 801,319 -2.30(-1.42%)
Mar 06, 2019 161.71 162.89 161.24 161.61 619,088 -0.17(-0.11%)
Mar 05, 2019 161.58 162.68 161.11 161.78 769,484 +0.35(+0.22%)
Mar 04, 2019 163.38 164.01 160.58 161.42 928,022 -0.61(-0.38%)
Mar 01, 2019 163.37 163.91 160.68 162.03 829,684 -0.05(-0.03%)
Feb 28, 2019 163.21 163.38 161.34 162.08 787,074 -1.77(-1.08%)
Feb 27, 2019 162.17 164.01 161.37 163.85 618,968 +1.10(+0.67%)
Feb 26, 2019 162.62 164.14 162.62 162.75 623,949 -0.71(-0.43%)
Feb 25, 2019 163.44 164.76 162.90 163.46 784,645 +0.77(+0.47%)
Feb 22, 2019 161.97 163.40 161.44 162.69 722,930 +1.15(+0.71%)
Feb 21, 2019 161.81 162.02 160.48 161.53 587,751 -0.80(-0.49%)
Feb 20, 2019 161.35 162.82 160.67 162.33 620,739 +1.25(+0.78%)
Feb 19, 2019 160.24 162.02 160.16 161.08 524,170 +0.06(+0.04%)
Feb 15, 2019 160.88 161.30 160.27 161.02 773,939 +1.77(+1.11%)
Feb 14, 2019 158.73 160.65 158.30 159.25 1,401,920 -0.37(-0.23%)
Feb 13, 2019 156.43 160.28 156.19 159.62 1,240,596 +3.72(+2.39%)
Feb 12, 2019 154.19 156.22 153.73 155.90 1,212,798 +2.71(+1.77%)
Feb 11, 2019 152.87 153.62 152.55 153.19 719,261 +0.23(+0.15%)
Feb 08, 2019 151.90 152.95 151.32 152.95 948,706 -0.48(-0.31%)
Feb 07, 2019 152.73 153.85 151.88 153.43 835,459 -0.89(-0.58%)
Feb 06, 2019 153.68 155.26 153.68 154.33 1,155,734 +0.21(+0.13%)
Feb 05, 2019 152.63 154.22 152.01 154.12 1,561,086 +0.95(+0.62%)
Feb 04, 2019 151.98 153.17 150.13 153.17 1,846,185 +0.68(+0.44%)
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.