Indicators

Rockwell Automation (NY: ROK )

269.76 -1.35 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.82	32.08	31.52	32.04	1,810,282	-0.01(-0.05%)
Nov 27, 2009	31.67	32.13	31.27	32.05	1,099,168	-0.47(-1.45%)
Nov 25, 2009	32.90	32.97	32.45	32.53	1,580,344	-0.34(-1.03%)
Nov 24, 2009	32.63	33.00	31.98	32.86	2,001,597	+0.24(+0.72%)
Nov 23, 2009	32.83	33.24	32.46	32.63	995,817	+0.14(+0.43%)
Nov 20, 2009	32.84	32.85	31.87	32.49	1,460,517	-0.37(-1.12%)
Nov 19, 2009	33.25	33.41	32.54	32.86	1,371,952	-0.68(-2.02%)
Nov 18, 2009	34.18	34.42	33.21	33.53	2,019,853	+0.24(+0.73%)
Nov 17, 2009	33.28	33.38	32.67	33.29	1,254,369	-0.04(-0.13%)
Nov 16, 2009	32.33	33.59	32.33	33.34	2,388,924	+1.19(+3.71%)
Nov 13, 2009	31.82	32.40	31.46	32.14	1,409,139	+0.43(+1.37%)
Nov 12, 2009	32.27	32.28	31.54	31.71	2,024,491	-0.55(-1.71%)
Nov 11, 2009	32.50	32.96	32.10	32.26	2,332,569	+0.21(+0.64%)
Nov 10, 2009	31.97	32.99	31.86	32.05	3,542,864	+0.15(+0.48%)
Nov 09, 2009	32.23	32.55	30.71	31.90	4,342,337	-0.01(-0.05%)
Nov 06, 2009	32.49	32.52	31.10	31.91	4,324,337	-0.07(-0.23%)
Nov 05, 2009	31.36	32.59	31.35	31.99	1,657,872	+1.01(+3.26%)
Nov 04, 2009	31.18	31.67	30.95	30.98	1,771,491	-0.01(-0.05%)
Nov 03, 2009	29.37	31.05	29.35	30.99	3,213,925	+1.32(+4.44%)

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.