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 (%)
May 28, 2021 250.48 251.25 247.53 250.47 630,174 +0.60(+0.24%)
May 27, 2021 250.60 252.29 249.10 249.87 1,808,185 +2.45(+0.99%)
May 26, 2021 246.99 247.89 244.33 247.42 656,333 -0.02(-0.01%)
May 25, 2021 249.55 251.53 246.92 247.44 580,982 -1.77(-0.71%)
May 24, 2021 248.58 250.12 246.97 249.21 437,477 +2.08(+0.84%)
May 21, 2021 246.49 249.31 245.99 247.13 446,441 +1.76(+0.72%)
May 20, 2021 245.78 247.04 243.62 245.37 578,156 -0.07(-0.03%)
May 19, 2021 246.65 248.12 240.64 245.44 821,465 -2.82(-1.14%)
May 18, 2021 251.35 251.37 247.35 248.26 825,118 -3.37(-1.34%)
May 17, 2021 254.88 255.26 249.15 251.63 529,220 -2.39(-0.94%)
May 14, 2021 253.47 256.09 251.34 254.02 485,223 +2.68(+1.07%)
May 13, 2021 246.99 252.69 246.89 251.34 440,199 +4.89(+1.98%)
May 12, 2021 251.98 254.83 246.36 246.46 788,999 -7.35(-2.90%)
May 11, 2021 253.95 255.56 251.62 253.81 697,500 -2.37(-0.92%)
May 10, 2021 256.39 259.32 255.73 256.17 536,857 +0.12(+0.05%)
May 07, 2021 252.86 256.62 251.56 256.05 651,384 +2.06(+0.81%)
May 06, 2021 252.57 254.11 250.49 253.99 612,592 +1.86(+0.74%)
May 05, 2021 251.69 253.95 248.19 252.12 1,047,862 +3.72(+1.50%)
May 04, 2021 245.65 249.20 244.25 248.40 640,777 +1.35(+0.55%)
May 03, 2021 252.38 252.38 246.44 247.05 748,462 -2.92(-1.17%)
Apr 30, 2021 250.78 253.01 248.92 249.97 648,879 -3.32(-1.31%)
Apr 29, 2021 253.90 257.07 252.37 253.29 559,346 +1.44(+0.57%)
Apr 28, 2021 252.53 254.99 249.12 251.86 780,944 -2.24(-0.88%)
Apr 27, 2021 254.27 255.84 252.11 254.10 742,064 +1.14(+0.45%)
Apr 26, 2021 254.30 257.82 251.73 252.96 590,463 -1.55(-0.61%)
Apr 23, 2021 251.31 254.86 250.85 254.51 721,611 +3.79(+1.51%)
Apr 22, 2021 253.86 253.86 249.68 250.72 734,357 -2.62(-1.03%)
Apr 21, 2021 249.09 253.41 248.92 253.34 477,963 +4.35(+1.75%)
Apr 20, 2021 253.33 253.51 247.23 248.99 459,993 -3.67(-1.45%)
Apr 19, 2021 250.58 252.75 249.51 252.66 547,057 +1.18(+0.47%)
Apr 16, 2021 252.98 255.04 251.19 251.48 613,253 +1.49(+0.59%)
Apr 15, 2021 246.21 250.29 245.81 249.99 622,474 +4.43(+1.80%)
Apr 14, 2021 248.56 249.22 245.34 245.57 490,702 -2.21(-0.89%)
Apr 13, 2021 246.20 248.29 244.79 247.78 639,123 -2.98(-1.19%)
Apr 12, 2021 249.80 252.34 249.25 250.76 581,202 +0.47(+0.19%)
Apr 09, 2021 248.91 250.76 243.27 250.29 535,446 +3.36(+1.36%)
Apr 08, 2021 246.86 248.01 245.24 246.93 478,713 -0.22(-0.09%)
Apr 07, 2021 247.22 248.47 245.41 247.15 684,851 -1.56(-0.63%)
Apr 06, 2021 251.92 253.42 247.69 248.71 780,619 -4.48(-1.77%)
Apr 05, 2021 251.61 253.57 250.41 253.19 724,011 +3.99(+1.60%)
Apr 01, 2021 252.22 252.55 247.41 249.20 829,334 -1.89(-0.75%)
Mar 31, 2021 253.99 255.54 250.11 251.09 776,752 -2.08(-0.82%)
Mar 30, 2021 255.16 257.49 252.04 253.17 620,410 -2.53(-0.99%)
Mar 29, 2021 258.24 260.54 255.60 255.71 655,236 -3.06(-1.18%)
Mar 26, 2021 252.27 259.28 251.66 258.76 805,125 +8.42(+3.36%)
Mar 25, 2021 249.03 250.99 242.76 250.34 553,532 +1.38(+0.55%)
Mar 24, 2021 245.96 251.61 245.85 248.96 664,246 +4.23(+1.73%)
Mar 23, 2021 246.87 249.21 243.20 244.73 639,944 -2.98(-1.20%)
Mar 22, 2021 245.34 248.90 242.71 247.71 705,004 +3.38(+1.38%)
Mar 19, 2021 244.95 246.44 241.72 244.34 1,086,856 -1.90(-0.77%)
Mar 18, 2021 247.05 250.55 245.14 246.24 634,321 -0.97(-0.39%)
Mar 17, 2021 244.68 247.61 243.42 247.20 534,237 +2.83(+1.16%)
Mar 16, 2021 250.84 250.84 243.18 244.37 911,055 -6.36(-2.54%)
Mar 15, 2021 249.73 250.73 246.13 250.73 585,333 -0.17(-0.07%)
Mar 12, 2021 250.67 250.90 247.86 250.90 681,439 +0.94(+0.37%)
Mar 11, 2021 250.68 253.70 248.49 249.96 785,609 +0.56(+0.22%)
Mar 10, 2021 246.41 250.82 245.01 249.41 664,111 +3.73(+1.52%)
Mar 09, 2021 245.53 249.67 244.48 245.68 789,095 +1.75(+0.72%)
Mar 08, 2021 240.69 245.85 239.89 243.93 762,856 +4.52(+1.89%)
Mar 05, 2021 235.17 240.36 230.81 239.41 608,284 +6.64(+2.85%)
Mar 04, 2021 235.88 240.65 228.97 232.77 994,829 -4.51(-1.90%)
Mar 03, 2021 233.78 239.74 233.56 237.28 779,418 +2.01(+0.86%)
Mar 02, 2021 238.50 238.70 234.36 235.26 463,157 -2.39(-1.01%)
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.