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, 2018 148.30 149.19 146.11 146.16 1,363,305 -1.56(-1.06%)
Apr 27, 2018 147.16 148.13 145.82 147.72 1,282,165 +0.89(+0.60%)
Apr 26, 2018 148.46 149.15 142.92 146.84 1,977,120 -1.78(-1.20%)
Apr 25, 2018 140.88 150.70 138.41 148.62 2,821,083 +4.70(+3.26%)
Apr 24, 2018 150.87 153.29 141.63 143.92 2,834,408 -6.40(-4.25%)
Apr 23, 2018 153.67 153.93 150.04 150.32 1,280,346 -3.22(-2.09%)
Apr 20, 2018 155.51 156.06 152.20 153.53 1,175,595 -1.48(-0.96%)
Apr 19, 2018 157.67 158.91 153.84 155.02 979,762 -2.33(-1.48%)
Apr 18, 2018 156.24 158.78 155.41 157.34 834,239 +2.29(+1.48%)
Apr 17, 2018 155.24 156.14 154.55 155.05 1,163,397 +0.85(+0.55%)
Apr 16, 2018 154.72 155.88 154.05 154.20 751,005 +0.62(+0.41%)
Apr 13, 2018 155.79 156.33 152.75 153.58 770,020 -0.97(-0.63%)
Apr 12, 2018 154.09 155.80 153.70 154.55 904,417 +1.88(+1.23%)
Apr 11, 2018 151.10 153.58 150.93 152.67 805,224 -0.16(-0.10%)
Apr 10, 2018 154.31 155.05 152.50 152.83 1,275,804 +2.44(+1.62%)
Apr 09, 2018 151.29 153.68 150.10 150.39 1,037,619 +0.29(+0.20%)
Apr 06, 2018 153.91 154.80 148.22 150.10 1,356,794 -5.30(-3.41%)
Apr 05, 2018 155.08 156.11 153.97 155.40 955,331 +1.41(+0.92%)
Apr 04, 2018 150.31 154.44 149.94 153.99 1,690,648 +0.51(+0.33%)
Apr 03, 2018 150.12 153.56 150.11 153.48 1,368,219 +3.38(+2.25%)
Apr 02, 2018 154.91 154.91 148.39 150.10 1,474,850 -4.65(-3.00%)
Mar 29, 2018 154.75 154.75 154.75 0 -0.44(-0.29%)
Mar 28, 2018 156.55 156.71 154.40 155.19 1,213,568 +1.32(+0.86%)
Mar 27, 2018 157.46 157.51 153.19 153.87 1,179,849 -3.41(-2.17%)
Mar 26, 2018 154.36 158.25 153.45 157.28 1,312,924 +5.37(+3.53%)
Mar 23, 2018 156.71 157.17 151.58 151.92 1,221,187 -4.40(-2.81%)
Mar 22, 2018 159.07 161.02 156.16 156.31 918,154 -4.81(-2.99%)
Mar 21, 2018 162.02 163.32 160.93 161.13 591,617 -0.78(-0.48%)
Mar 20, 2018 162.53 163.98 161.76 161.91 529,692 +0.22(+0.14%)
Mar 19, 2018 162.98 163.30 160.44 161.69 590,970 -1.75(-1.07%)
Mar 16, 2018 161.45 163.97 160.82 163.44 1,673,928 +1.97(+1.22%)
Mar 15, 2018 163.26 163.56 160.79 161.47 914,032 -1.47(-0.90%)
Mar 14, 2018 165.92 166.17 162.62 162.93 758,697 -1.78(-1.08%)
Mar 13, 2018 167.53 167.94 164.20 164.72 848,224 -2.20(-1.32%)
Mar 12, 2018 167.90 168.16 165.75 166.92 789,065 -1.09(-0.65%)
Mar 09, 2018 164.53 168.07 164.07 168.01 778,887 +4.69(+2.87%)
Mar 08, 2018 162.35 163.68 160.89 163.32 904,092 +1.56(+0.96%)
Mar 07, 2018 162.68 161.77 872,979 +0.53(+0.33%)
Mar 06, 2018 162.09 162.96 160.00 161.24 847,747 +0.35(+0.22%)
Mar 05, 2018 157.50 161.18 157.05 160.89 948,028 +2.21(+1.39%)
Mar 02, 2018 155.69 159.20 153.43 158.68 1,371,099 +2.18(+1.39%)
Mar 01, 2018 160.39 161.20 155.75 156.50 1,433,386 -4.11(-2.56%)
Feb 28, 2018 165.07 165.07 160.56 160.61 1,112,823 -3.38(-2.06%)
Feb 27, 2018 167.29 167.69 163.92 163.99 816,116 -3.35(-2.00%)
Feb 26, 2018 165.58 167.63 164.59 167.34 1,045,312 +2.58(+1.56%)
Feb 23, 2018 165.85 165.85 162.83 164.76 677,772 +0.16(+0.10%)
Feb 22, 2018 164.60 737,291 +1.19(+0.73%)
Feb 21, 2018 163.97 166.72 163.29 163.41 679,381 -0.64(-0.39%)
Feb 20, 2018 163.72 165.33 162.61 164.05 779,607 -0.79(-0.48%)
Feb 16, 2018 164.84 164.84 164.84 0 -1.05(-0.63%)
Feb 15, 2018 166.88 167.05 163.94 165.90 1,117,381 +0.43(+0.26%)
Feb 14, 2018 162.23 166.24 162.23 165.46 931,159 +2.34(+1.44%)
Feb 13, 2018 162.71 163.99 160.99 163.12 1,279,595 -1.65(-1.00%)
Feb 12, 2018 164.59 166.34 162.42 164.76 905,015 +2.88(+1.78%)
Feb 09, 2018 160.24 163.50 157.29 161.88 1,604,219 +3.81(+2.41%)
Feb 08, 2018 166.62 166.99 157.92 158.07 1,429,507 -8.89(-5.32%)
Feb 07, 2018 166.26 169.26 166.18 166.96 1,112,830 +0.19(+0.11%)
Feb 06, 2018 157.67 168.03 156.27 166.77 1,995,480 +0.52(+0.31%)
Feb 05, 2018 170.34 171.87 164.22 166.25 1,504,731 -5.34(-3.11%)
Feb 02, 2018 174.73 174.73 170.70 171.59 1,305,513 -4.57(-2.60%)
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.