Indicators

Rockwell Automation (NY: ROK )

273.59 +1.55 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	44.48	44.98	44.03	44.06	1,918,596	-0.51(-1.15%)
Apr 27, 2007	43.73	44.74	43.36	44.57	2,594,351	+0.82(+1.88%)
Apr 26, 2007	44.03	44.95	43.30	43.75	5,428,872	-0.60(-1.35%)
Apr 25, 2007	43.88	44.38	43.29	44.35	2,636,005	+0.61(+1.39%)
Apr 24, 2007	44.28	44.59	43.53	43.74	2,232,837	-0.60(-1.35%)
Apr 23, 2007	43.57	44.70	43.56	44.34	1,626,215	+1.00(+2.30%)
Apr 20, 2007	43.31	43.74	43.23	43.34	2,962,431	+0.18(+0.41%)
Apr 19, 2007	44.70	44.70	43.13	43.16	2,515,863	-0.98(-2.21%)
Apr 18, 2007	43.77	44.35	43.67	44.14	1,249,264	+0.09(+0.20%)
Apr 17, 2007	43.33	44.18	43.16	44.05	2,183,783	+0.69(+1.59%)
Apr 16, 2007	42.88	43.50	42.87	43.36	1,744,772	+0.67(+1.58%)
Apr 13, 2007	43.81	43.81	42.40	42.69	2,665,419	-0.45(-1.05%)
Apr 12, 2007	42.80	43.25	42.55	43.14	1,884,787	+0.43(+1.00%)
Apr 11, 2007	42.93	43.22	42.53	42.71	2,297,161	-0.27(-0.64%)
Apr 10, 2007	43.14	43.53	42.88	42.99	2,297,026	-0.05(-0.12%)
Apr 09, 2007	43.01	43.37	42.85	43.04	2,213,647	+0.07(+0.15%)
Apr 05, 2007	44.59	44.59	42.60	42.97	11,094,590	-2.56(-5.62%)
Apr 04, 2007	45.38	45.84	45.34	45.53	843,221	+0.07(+0.16%)
Apr 03, 2007	45.29	45.78	45.24	45.46	995,810	+0.36(+0.79%)

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.