Indicators

Rockwell Automation (NY: ROK )

271.22 +1.46 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	151.03	151.03	146.29	150.67	1,361,726	-1.33(-0.87%)
Sep 27, 2019	150.66	152.21	149.02	151.99	831,404	+2.52(+1.69%)
Sep 26, 2019	148.32	150.77	148.32	149.47	1,083,413	+0.98(+0.66%)
Sep 25, 2019	146.94	149.05	144.99	148.49	971,944	+1.17(+0.79%)
Sep 24, 2019	150.27	150.56	146.84	147.32	1,359,974	-2.77(-1.85%)
Sep 23, 2019	147.15	150.66	146.30	150.09	1,111,082	+1.93(+1.30%)
Sep 20, 2019	150.15	150.87	147.95	148.16	1,783,785	-0.87(-0.58%)
Sep 19, 2019	149.63	150.95	148.98	149.03	1,147,246	-0.52(-0.35%)
Sep 18, 2019	149.06	150.39	147.65	149.55	1,320,383	-0.44(-0.29%)
Sep 17, 2019	150.31	150.66	147.87	149.99	889,102	-1.59(-1.05%)
Sep 16, 2019	151.84	152.81	150.70	151.58	1,258,012	-0.87(-0.57%)
Sep 13, 2019	153.21	155.51	151.68	152.45	1,091,403	+0.57(+0.37%)
Sep 12, 2019	150.85	153.35	149.49	151.88	1,171,521	+2.15(+1.43%)
Sep 11, 2019	149.75	149.82	146.31	149.73	1,003,718	-0.08(-0.05%)
Sep 10, 2019	148.08	149.82	146.69	149.82	937,637	+1.72(+1.16%)
Sep 09, 2019	148.12	149.40	147.56	148.10	932,675	+0.87(+0.59%)
Sep 06, 2019	145.05	147.83	144.32	147.23	1,131,655	+2.14(+1.47%)
Sep 05, 2019	140.00	146.38	139.73	145.09	1,188,193	+8.11(+5.92%)
Sep 04, 2019	137.23	137.73	136.07	136.98	728,073	+1.46(+1.08%)

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.