Indicators

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	151.06	151.05	146.31	150.69	1,361,501	-1.33(-0.87%)
Sep 27, 2019	150.68	152.24	149.04	152.02	831,267	+2.52(+1.69%)
Sep 26, 2019	148.34	150.79	148.34	149.49	1,083,233	+0.98(+0.66%)
Sep 25, 2019	146.97	149.07	145.01	148.51	971,783	+1.17(+0.79%)
Sep 24, 2019	150.30	150.58	146.87	147.34	1,359,749	-2.77(-1.85%)
Sep 23, 2019	147.17	150.68	146.32	150.12	1,110,898	+1.93(+1.30%)
Sep 20, 2019	150.18	150.89	147.97	148.19	1,783,490	-0.87(-0.58%)
Sep 19, 2019	149.66	150.98	149.01	149.05	1,147,057	-0.52(-0.35%)
Sep 18, 2019	149.08	150.42	147.68	149.57	1,320,165	-0.44(-0.29%)
Sep 17, 2019	150.33	150.68	147.89	150.01	888,955	-1.59(-1.05%)
Sep 16, 2019	151.86	152.84	150.73	151.60	1,257,804	-0.87(-0.57%)
Sep 13, 2019	153.23	155.54	151.71	152.47	1,091,222	+0.57(+0.37%)
Sep 12, 2019	150.87	153.38	149.51	151.91	1,171,327	+2.15(+1.43%)
Sep 11, 2019	149.78	149.84	146.34	149.76	1,003,552	-0.08(-0.06%)
Sep 10, 2019	148.10	149.84	146.71	149.84	937,482	+1.72(+1.16%)
Sep 09, 2019	148.14	149.43	147.58	148.12	932,520	+0.87(+0.59%)
Sep 06, 2019	145.08	147.86	144.34	147.25	1,131,468	+2.14(+1.47%)
Sep 05, 2019	140.02	146.40	139.75	145.11	1,187,997	+8.11(+5.92%)
Sep 04, 2019	137.25	137.75	136.09	137.00	727,953	+1.46(+1.08%)

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.