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 (%)
Dec 31, 2021 330.92 335.12 330.92 333.63 318,936 +1.92(+0.58%)
Dec 30, 2021 334.33 335.67 331.51 331.71 246,074 -2.12(-0.64%)
Dec 29, 2021 333.75 334.59 331.25 333.84 247,566 +0.69(+0.21%)
Dec 28, 2021 333.11 334.45 332.52 333.15 248,379 +0.03(+0.01%)
Dec 27, 2021 326.85 333.28 325.76 333.12 240,894 +7.83(+2.41%)
Dec 23, 2021 324.68 327.73 324.37 325.29 612,189 +1.61(+0.50%)
Dec 22, 2021 324.44 326.35 320.35 323.68 565,891 -1.22(-0.37%)
Dec 21, 2021 325.20 327.16 322.33 324.89 403,989 +2.98(+0.93%)
Dec 20, 2021 323.86 325.04 316.88 321.91 619,907 -4.94(-1.51%)
Dec 17, 2021 330.82 331.58 326.37 326.85 1,036,440 -6.80(-2.04%)
Dec 16, 2021 336.55 339.51 332.13 333.65 560,933 -2.37(-0.71%)
Dec 15, 2021 329.32 336.10 328.05 336.03 865,020 +8.35(+2.55%)
Dec 14, 2021 334.86 336.53 324.51 327.68 717,152 -8.03(-2.39%)
Dec 13, 2021 334.74 338.40 333.52 335.71 557,868 +0.36(+0.11%)
Dec 10, 2021 333.63 335.78 332.49 335.35 413,802 +3.89(+1.17%)
Dec 09, 2021 333.16 333.73 330.60 331.45 407,691 -1.80(-0.54%)
Dec 08, 2021 336.42 336.65 331.74 333.25 471,233 -2.21(-0.66%)
Dec 07, 2021 333.21 337.72 332.39 335.46 452,404 +5.59(+1.69%)
Dec 06, 2021 331.39 332.33 325.93 329.88 1,059,004 -0.53(-0.16%)
Dec 03, 2021 329.75 331.33 326.07 330.40 1,091,048 +1.73(+0.53%)
Dec 02, 2021 318.81 330.63 318.81 328.67 1,218,331 +11.14(+3.51%)
Dec 01, 2021 325.76 329.48 317.26 317.53 617,597 -4.01(-1.25%)
Nov 30, 2021 323.74 324.26 318.30 321.54 1,492,190 -4.19(-1.29%)
Nov 29, 2021 326.57 329.19 322.50 325.73 616,398 +1.32(+0.41%)
Nov 26, 2021 324.20 327.75 322.31 324.41 537,285 -5.49(-1.66%)
Nov 24, 2021 328.61 331.41 326.39 329.90 653,795 -0.97(-0.29%)
Nov 23, 2021 331.17 334.27 327.71 330.87 597,880 -1.23(-0.37%)
Nov 22, 2021 333.30 338.01 331.16 332.11 690,305 -0.88(-0.26%)
Nov 19, 2021 330.53 334.58 328.14 332.99 555,768 +3.25(+0.99%)
Nov 18, 2021 327.45 329.81 327.96 329.73 497,309 +2.70(+0.82%)
Nov 17, 2021 328.64 331.91 323.70 327.04 710,230 +1.32(+0.41%)
Nov 16, 2021 320.73 328.43 320.73 325.72 492,451 +5.27(+1.64%)
Nov 15, 2021 319.89 323.21 318.82 320.45 352,240 +0.55(+0.17%)
Nov 12, 2021 316.06 320.62 314.20 319.89 364,131 +5.68(+1.81%)
Nov 11, 2021 317.95 317.95 311.29 314.21 599,730 -3.64(-1.15%)
Nov 10, 2021 318.99 317.85 479,695 -2.06(-0.64%)
Nov 09, 2021 320.46 323.87 319.30 319.91 396,027 +0.15(+0.05%)
Nov 08, 2021 326.43 327.23 318.94 319.76 504,336 -3.37(-1.04%)
Nov 05, 2021 327.88 329.62 321.53 323.12 499,041 -2.75(-0.84%)
Nov 04, 2021 324.40 328.79 323.79 325.87 458,762 +2.47(+0.76%)
Nov 03, 2021 326.93 327.45 318.27 323.40 930,091 -3.92(-1.20%)
Nov 02, 2021 320.25 328.91 314.39 327.32 1,619,761 +22.42(+7.35%)
Nov 01, 2021 304.89 305.05 301.05 304.90 838,005 +0.47(+0.15%)
Oct 29, 2021 303.33 305.54 302.87 304.43 461,174 +0.66(+0.22%)
Oct 28, 2021 300.44 304.13 299.72 303.77 523,395 +4.77(+1.59%)
Oct 27, 2021 301.62 305.15 298.30 299.01 399,551 -1.77(-0.59%)
Oct 26, 2021 302.02 300.78 522,668 -0.11(-0.03%)
Oct 25, 2021 301.48 302.43 297.72 300.89 462,245 -0.59(-0.20%)
Oct 22, 2021 303.97 304.99 300.75 301.48 302,379 -1.33(-0.44%)
Oct 21, 2021 302.88 302.94 295.28 302.81 518,044 -1.62(-0.53%)
Oct 20, 2021 302.75 305.62 301.29 304.43 302,544 +3.11(+1.03%)
Oct 19, 2021 302.76 303.27 299.48 301.32 347,246 +1.10(+0.37%)
Oct 18, 2021 297.31 300.79 296.11 300.23 305,104 +0.75(+0.25%)
Oct 15, 2021 297.78 301.48 295.74 299.48 397,677 +3.83(+1.30%)
Oct 14, 2021 288.13 295.78 288.01 295.64 412,523 +9.83(+3.44%)
Oct 13, 2021 284.81 288.01 282.92 285.82 346,590 +1.82(+0.64%)
Oct 12, 2021 286.07 286.89 282.79 284.00 350,942 -0.70(-0.24%)
Oct 11, 2021 286.30 290.28 284.59 284.69 364,830 -2.52(-0.88%)
Oct 08, 2021 286.83 288.98 285.07 287.21 382,424 -3.35(-1.15%)
Oct 07, 2021 286.99 292.11 286.99 290.55 732,140 +6.32(+2.22%)
Oct 06, 2021 281.03 284.48 278.91 284.24 442,227 -0.11(-0.04%)
Oct 05, 2021 282.08 285.23 280.62 284.35 427,518 +5.32(+1.91%)
Oct 04, 2021 280.12 281.78 276.90 279.03 484,438 -2.01(-0.72%)
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.