Skip to main content

Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 96.79 101.37 96.23 98.01 4,722,547 +5.18(+5.58%)
Apr 29, 2015 93.51 93.76 92.06 92.83 2,063,335 -1.00(-1.07%)
Apr 28, 2015 94.33 94.79 93.33 93.83 1,921,083 -1.07(-1.13%)
Apr 27, 2015 93.03 95.00 92.70 94.90 2,361,888 +2.24(+2.42%)
Apr 24, 2015 94.24 94.37 92.11 92.67 1,264,872 -1.56(-1.66%)
Apr 23, 2015 93.76 94.43 92.87 94.23 1,044,293 +0.00(+0.00%)
Apr 22, 2015 94.07 94.44 92.68 94.23 1,021,163 +0.25(+0.26%)
Apr 21, 2015 94.33 94.58 93.47 93.98 1,166,764 -0.35(-0.37%)
Apr 20, 2015 93.50 94.69 93.41 94.33 713,849 +1.51(+1.63%)
Apr 17, 2015 93.69 93.95 92.56 92.81 1,092,894 -1.67(-1.77%)
Apr 16, 2015 94.00 94.77 93.16 94.48 1,250,307 +0.16(+0.17%)
Apr 15, 2015 92.32 94.57 92.32 94.33 2,049,147 +2.17(+2.35%)
Apr 14, 2015 90.91 92.39 90.90 92.16 1,579,466 +0.20(+0.22%)
Apr 13, 2015 92.11 92.39 91.79 91.96 826,275 -0.22(-0.24%)
Apr 10, 2015 92.15 92.26 91.05 92.19 1,209,324 -0.12(-0.13%)
Apr 09, 2015 92.13 92.77 91.71 92.31 1,739,015 +0.12(+0.13%)
Apr 08, 2015 92.57 93.79 91.13 92.19 1,522,150 -1.04(-1.12%)
Apr 07, 2015 94.12 94.80 93.16 93.23 806,140 -1.30(-1.37%)
Apr 06, 2015 93.05 95.52 92.47 94.52 1,025,229 +1.31(+1.40%)
Apr 02, 2015 93.47 93.22 93.22 93.22 1,199,286 -0.36(-0.38%)
Apr 01, 2015 94.96 95.36 93.31 93.57 1,670,534 -2.28(-2.38%)
Mar 31, 2015 95.15 96.09 94.01 95.86 1,667,591 +0.39(+0.41%)
Mar 30, 2015 94.38 95.85 94.21 95.47 1,407,689 +1.97(+2.10%)
Mar 27, 2015 93.98 93.98 93.10 93.50 1,439,418 -0.21(-0.23%)
Mar 26, 2015 93.67 94.14 93.29 93.71 1,236,501 -0.26(-0.27%)
Mar 25, 2015 95.86 95.95 93.96 93.97 1,261,416 -2.00(-2.08%)
Mar 24, 2015 94.89 96.43 94.83 95.97 1,417,980 +0.73(+0.76%)
Mar 23, 2015 95.86 96.19 95.21 95.24 1,349,862 -0.74(-0.77%)
Mar 20, 2015 95.51 96.35 95.05 95.99 1,811,620 +1.36(+1.44%)
Mar 19, 2015 95.04 95.43 94.30 94.62 896,820 -0.98(-1.03%)
Mar 18, 2015 93.19 96.37 92.57 95.61 1,383,712 +2.21(+2.36%)
Mar 17, 2015 93.78 93.89 93.05 93.40 969,320 -1.31(-1.38%)
Mar 16, 2015 92.85 94.84 92.66 94.71 1,256,465 +2.55(+2.76%)
Mar 13, 2015 93.01 93.24 91.71 92.16 1,610,341 -1.42(-1.52%)
Mar 12, 2015 92.11 93.92 91.91 93.58 1,320,256 +2.69(+2.96%)
Mar 11, 2015 91.45 91.67 90.66 90.89 1,765,930 -0.59(-0.65%)
Mar 10, 2015 91.91 92.64 91.47 91.48 1,045,319 -1.35(-1.45%)
Mar 09, 2015 93.06 93.32 92.52 92.83 1,088,836 -0.02(-0.03%)
Mar 06, 2015 93.49 94.45 92.52 92.86 910,418 -1.52(-1.61%)
Mar 05, 2015 95.09 95.34 93.99 94.38 1,187,024 -0.54(-0.57%)
Mar 04, 2015 96.14 96.80 94.11 94.91 1,407,740 -1.88(-1.95%)
Mar 03, 2015 96.64 97.28 96.19 96.80 734,771 -0.50(-0.51%)
Mar 02, 2015 96.72 97.33 95.35 97.29 991,203 +0.57(+0.59%)
Feb 27, 2015 97.17 97.37 96.14 96.72 1,455,556 -0.31(-0.32%)
Feb 26, 2015 97.38 97.78 96.48 97.03 1,002,722 -0.14(-0.14%)
Feb 25, 2015 97.75 97.78 96.58 97.17 643,460 -0.69(-0.71%)
Feb 24, 2015 96.52 97.95 96.52 97.86 843,829 +0.59(+0.60%)
Feb 23, 2015 97.02 97.43 96.00 97.28 1,183,422 -0.40(-0.41%)
Feb 20, 2015 97.20 97.76 95.75 97.68 959,017 +0.31(+0.31%)
Feb 19, 2015 97.44 97.95 96.70 97.38 887,505 -0.51(-0.52%)
Feb 18, 2015 97.31 98.31 96.79 97.89 1,405,376 +0.52(+0.53%)
Feb 17, 2015 97.43 97.67 96.71 97.37 936,738 -0.07(-0.07%)
Feb 13, 2015 96.73 97.43 97.43 97.43 1,208,966 +0.84(+0.87%)
Feb 12, 2015 95.81 96.73 95.30 96.59 1,349,244 +1.82(+1.92%)
Feb 11, 2015 94.32 95.19 93.47 94.77 1,422,746 +0.27(+0.29%)
Feb 10, 2015 94.88 95.05 93.32 94.50 1,105,173 -0.02(-0.03%)
Feb 09, 2015 92.04 94.59 91.59 94.53 1,381,051 +1.96(+2.11%)
Feb 06, 2015 92.96 93.89 92.24 92.57 1,158,861 -0.32(-0.35%)
Feb 05, 2015 92.15 93.08 92.10 92.89 1,002,025 +0.77(+0.84%)
Feb 04, 2015 93.46 93.46 91.88 92.12 1,671,762 -1.83(-1.95%)
Feb 03, 2015 92.90 94.13 92.23 93.95 1,806,019 +2.01(+2.18%)
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.