Rockwell Automation (NY: ROK )

265.85 USD +1.57 (+0.59%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 267.44 269.62 265.55 265.85 580,100 +1.57(+0.59%)
Apr 15, 2021 260.28 264.60 259.86 264.28 588,823 +4.68(+1.80%)
Apr 14, 2021 262.76 263.46 259.36 259.60 464,175 -2.34(-0.89%)
Apr 13, 2021 260.27 262.48 258.78 261.94 604,572 -3.15(-1.19%)
Apr 12, 2021 264.08 266.77 263.50 265.09 549,782 +0.50(+0.19%)
Apr 09, 2021 263.13 265.09 257.17 264.59 506,500 +3.55(+1.36%)
Apr 08, 2021 260.97 262.18 259.25 261.04 452,834 -0.23(-0.09%)
Apr 07, 2021 261.35 262.67 259.44 261.27 647,828 -1.65(-0.63%)
Apr 06, 2021 266.32 267.90 261.85 262.92 738,418 -4.74(-1.77%)
Apr 05, 2021 265.99 268.06 264.72 267.66 684,871 +4.22(+1.60%)
Apr 01, 2021 266.64 266.98 261.55 263.44 784,500 -2.00(-0.75%)
Mar 31, 2021 268.51 270.14 264.40 265.44 734,760 -2.20(-0.82%)
Mar 30, 2021 269.74 272.20 266.44 267.64 586,870 -2.68(-0.99%)
Mar 29, 2021 273.00 275.43 270.21 270.32 619,814 -3.23(-1.18%)
Mar 26, 2021 266.69 274.10 266.04 273.55 761,600 +8.90(+3.36%)
Mar 25, 2021 263.26 265.33 256.63 264.65 523,608 +1.46(+0.55%)
Mar 24, 2021 260.02 265.99 259.90 263.19 628,337 +4.47(+1.73%)
Mar 23, 2021 260.98 263.45 257.10 258.72 605,348 -3.15(-1.20%)
Mar 22, 2021 259.36 263.12 256.58 261.87 666,891 +3.57(+1.38%)
Mar 19, 2021 258.95 260.52 255.53 258.30 1,028,100 -2.01(-0.77%)
Mar 18, 2021 261.17 264.86 259.15 260.31 600,029 -1.02(-0.39%)
Mar 17, 2021 258.66 261.76 257.33 261.33 505,356 +2.99(+1.16%)
Mar 16, 2021 265.18 265.18 257.08 258.34 861,803 -6.72(-2.54%)
Mar 15, 2021 264.00 265.06 260.20 265.06 553,690 -0.18(-0.07%)
Mar 12, 2021 265.00 265.24 262.02 265.24 644,600 +0.99(+0.37%)
Mar 11, 2021 265.01 268.20 262.69 264.25 743,139 +0.59(+0.22%)
Mar 10, 2021 260.49 265.16 259.01 263.66 628,209 +3.94(+1.52%)
Mar 09, 2021 259.56 263.94 258.45 259.72 746,436 +1.85(+0.72%)
Mar 08, 2021 254.45 259.90 253.60 257.87 721,616 +4.78(+1.89%)
Mar 05, 2021 248.61 254.10 244.00 253.09 575,400 +7.02(+2.85%)
Mar 04, 2021 249.36 254.40 242.05 246.07 941,048 -4.77(-1.90%)
Mar 03, 2021 247.14 253.44 246.91 250.84 737,282 +2.13(+0.86%)
Mar 02, 2021 252.13 252.34 247.75 248.71 438,119 -2.53(-1.01%)
Mar 01, 2021 245.51 253.03 245.51 251.24 722,626 +7.96(+3.27%)
Feb 26, 2021 246.50 247.64 242.24 243.28 617,300 -1.13(-0.46%)
Feb 25, 2021 247.03 247.62 243.04 244.41 427,730 -2.63(-1.06%)
Feb 24, 2021 245.64 247.71 242.94 247.04 607,706 +1.63(+0.66%)
Feb 23, 2021 241.53 246.32 237.13 245.41 586,020 +1.46(+0.60%)
Feb 22, 2021 246.34 247.66 243.08 243.95 590,546 -4.28(-1.72%)
Feb 19, 2021 246.38 250.50 245.93 248.23 576,300 +4.04(+1.65%)
Feb 18, 2021 247.00 247.15 242.00 244.19 444,891 -3.91(-1.58%)
Feb 17, 2021 247.72 251.88 246.35 248.10 632,472 -1.62(-0.65%)
Feb 16, 2021 250.99 252.66 248.82 249.72 561,895 +0.54(+0.22%)
Feb 12, 2021 244.84 249.67 243.05 249.18 611,500 +2.32(+0.94%)
Feb 11, 2021 245.90 246.93 242.36 246.86 633,366 +2.11(+0.86%)
Feb 10, 2021 248.87 248.90 244.16 244.75 600,058 -1.77(-0.72%)
Feb 09, 2021 247.13 247.91 243.64 246.52 557,689 -0.74(-0.30%)
Feb 08, 2021 245.34 247.33 244.08 247.26 595,658 +4.37(+1.80%)
Feb 05, 2021 244.41 246.04 240.39 242.89 894,400 +1.62(+0.67%)
Feb 04, 2021 245.74 246.50 237.77 241.27 1,416,037 -4.12(-1.68%)
Feb 03, 2021 252.63 253.85 245.00 245.39 720,610 -7.13(-2.82%)
Feb 02, 2021 250.00 254.06 249.43 252.52 677,262 +4.84(+1.95%)
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.