Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 269.99 273.29 268.19 272.95 1,913,590 +4.84(+1.80%)
Nov 29, 2023 270.04 270.50 266.47 268.11 896,566 +1.30(+0.49%)
Nov 28, 2023 268.17 268.86 265.94 266.81 1,119,348 -1.79(-0.67%)
Nov 27, 2023 270.07 272.02 267.89 268.61 1,064,303 -1.92(-0.71%)
Nov 24, 2023 269.84 271.61 269.57 270.53 318,344 +0.20(+0.07%)
Nov 22, 2023 267.56 272.36 267.11 270.33 1,043,663 +3.38(+1.27%)
Nov 21, 2023 267.56 268.82 266.82 266.95 1,100,910 -1.71(-0.64%)
Nov 20, 2023 268.47 270.32 267.45 268.67 1,303,961 -4.10(-1.50%)
Nov 17, 2023 272.51 273.01 269.87 272.77 659,088 +2.46(+0.91%)
Nov 16, 2023 268.79 274.91 267.73 270.31 973,566 +2.59(+0.97%)
Nov 15, 2023 266.53 271.36 265.69 267.73 1,049,869 +2.60(+0.98%)
Nov 14, 2023 265.08 268.24 263.76 265.13 992,346 +6.13(+2.37%)
Nov 13, 2023 255.31 260.85 255.13 259.00 996,723 +2.90(+1.13%)
Nov 10, 2023 254.63 256.93 251.78 256.09 1,135,824 +2.55(+1.00%)
Nov 09, 2023 255.47 255.82 251.80 253.55 1,015,157 -0.01(-0.00%)
Nov 08, 2023 254.39 258.25 252.27 253.56 1,073,978 +0.10(+0.04%)
Nov 07, 2023 254.06 256.45 252.71 253.46 1,402,599 -1.46(-0.57%)
Nov 06, 2023 260.05 260.65 252.96 254.92 1,212,494 -5.13(-1.97%)
Nov 03, 2023 258.22 261.76 256.14 260.05 1,481,360 +5.03(+1.97%)
Nov 02, 2023 252.06 257.83 248.69 255.02 2,280,661 -8.26(-3.14%)
Nov 01, 2023 260.55 263.45 254.41 263.28 1,398,479 +4.11(+1.59%)
Oct 31, 2023 259.05 261.43 257.99 259.17 824,117 -0.64(-0.25%)
Oct 30, 2023 261.26 261.26 257.40 259.81 780,360 +1.44(+0.56%)
Oct 27, 2023 260.47 260.50 257.00 258.37 719,061 -0.59(-0.23%)
Oct 26, 2023 261.20 264.33 258.88 258.96 769,340 -0.71(-0.27%)
Oct 25, 2023 261.33 262.81 257.55 259.67 655,900 -2.50(-0.96%)
Oct 24, 2023 265.78 266.62 260.46 262.18 529,311 -0.98(-0.37%)
Oct 23, 2023 263.12 265.90 261.42 263.15 745,742 +0.78(+0.30%)
Oct 20, 2023 267.57 268.33 261.54 262.37 1,136,132 -5.38(-2.01%)
Oct 19, 2023 272.83 274.07 266.30 267.76 984,649 -3.99(-1.47%)
Oct 18, 2023 280.06 281.35 271.72 271.75 1,497,715 -14.77(-5.16%)
Oct 17, 2023 285.74 291.28 284.28 286.52 647,059 -1.21(-0.42%)
Oct 16, 2023 287.86 289.79 284.85 287.74 523,114 +3.41(+1.20%)
Oct 13, 2023 294.37 296.73 280.78 284.32 1,302,362 -11.55(-3.90%)
Oct 12, 2023 296.68 298.92 292.70 295.87 756,892 +0.11(+0.04%)
Oct 11, 2023 288.17 296.11 288.17 295.76 690,161 +8.11(+2.82%)
Oct 10, 2023 287.07 291.81 286.09 287.66 529,578 +1.21(+0.42%)
Oct 09, 2023 284.36 287.53 281.61 286.44 444,073 +0.16(+0.06%)
Oct 06, 2023 280.62 288.91 278.24 286.29 564,264 +4.09(+1.45%)
Oct 05, 2023 283.18 285.98 278.18 282.19 830,942 -2.60(-0.91%)
Oct 04, 2023 280.58 285.83 278.87 284.80 856,624 +4.42(+1.58%)
Oct 03, 2023 278.78 281.59 277.81 280.38 859,265 +0.37(+0.13%)
Oct 02, 2023 281.74 285.22 278.22 280.01 640,039 -1.89(-0.67%)
Sep 29, 2023 286.80 287.67 281.10 281.91 604,349 -0.53(-0.19%)
Sep 28, 2023 280.20 285.33 279.42 282.44 508,091 +1.59(+0.57%)
Sep 27, 2023 278.17 283.49 277.57 280.85 827,880 +5.67(+2.06%)
Sep 26, 2023 277.12 279.30 274.84 275.18 500,658 -5.30(-1.89%)
Sep 25, 2023 276.35 281.23 279.35 280.48 441,926 +3.02(+1.09%)
Sep 22, 2023 275.31 279.59 275.22 277.46 738,159 +2.39(+0.87%)
Sep 21, 2023 279.76 279.96 274.29 275.07 956,191 -6.14(-2.18%)
Sep 20, 2023 286.15 288.33 280.73 281.22 464,561 -2.55(-0.90%)
Sep 19, 2023 284.69 285.21 279.89 283.77 676,172 -0.96(-0.34%)
Sep 18, 2023 281.08 288.06 281.05 284.73 896,531 +3.48(+1.24%)
Sep 15, 2023 281.20 285.05 280.13 281.25 1,107,245 -1.85(-0.65%)
Sep 14, 2023 284.77 285.94 280.09 283.10 855,213 +1.59(+0.56%)
Sep 13, 2023 283.61 285.56 280.52 281.51 986,881 -3.56(-1.25%)
Sep 12, 2023 287.96 291.50 284.79 285.07 944,450 -4.74(-1.64%)
Sep 11, 2023 293.74 295.82 288.56 289.82 1,070,724 -2.93(-1.00%)
Sep 08, 2023 299.04 300.24 292.66 292.75 878,312 -7.48(-2.49%)
Sep 07, 2023 302.71 304.50 300.07 300.22 933,992 -5.96(-1.95%)
Sep 06, 2023 303.02 307.44 302.76 306.18 419,086 +3.24(+1.07%)
Sep 05, 2023 309.57 309.57 301.87 302.94 755,645 -6.75(-2.18%)
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.