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

Rockwell Automation (NY: ROK )

274.05 +4.01 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 238.69 240.75 234.97 240.74 1,032,816 -0.35(-0.14%)
Nov 27, 2020 242.71 243.99 240.41 241.09 258,706 -0.47(-0.19%)
Nov 25, 2020 241.25 242.86 237.81 241.56 572,827 -0.36(-0.15%)
Nov 24, 2020 241.26 244.21 238.83 241.91 951,713 +4.74(+2.00%)
Nov 23, 2020 236.93 238.85 234.99 237.18 608,634 +3.91(+1.68%)
Nov 20, 2020 235.50 236.76 232.65 233.27 826,650 -2.37(-1.00%)
Nov 19, 2020 231.26 236.10 228.48 235.63 818,172 +4.37(+1.89%)
Nov 18, 2020 227.75 234.63 227.20 231.26 963,421 +3.94(+1.73%)
Nov 17, 2020 227.78 229.56 225.40 227.32 701,456 +0.09(+0.04%)
Nov 16, 2020 227.92 228.89 222.79 227.23 970,972 +1.36(+0.60%)
Nov 13, 2020 223.76 226.03 223.00 225.87 786,097 +5.44(+2.47%)
Nov 12, 2020 227.10 227.10 217.30 220.44 1,337,259 -6.67(-2.94%)
Nov 11, 2020 235.48 236.33 226.08 227.10 1,053,336 -6.43(-2.75%)
Nov 10, 2020 230.33 238.09 222.25 233.54 1,100,991 -5.34(-2.23%)
Nov 09, 2020 248.52 250.82 238.37 238.87 989,879 +4.97(+2.12%)
Nov 06, 2020 235.06 236.72 233.78 233.90 552,411 -0.81(-0.34%)
Nov 05, 2020 232.18 239.77 231.00 234.71 563,546 +7.14(+3.14%)
Nov 04, 2020 235.38 235.62 226.53 227.57 867,711 -10.01(-4.22%)
Nov 03, 2020 233.67 238.92 231.41 237.59 611,350 +7.48(+3.25%)
Nov 02, 2020 225.12 230.93 225.12 230.10 740,057 +7.76(+3.49%)
Oct 30, 2020 220.47 222.83 217.92 222.35 510,394 +1.20(+0.54%)
Oct 29, 2020 219.42 223.84 217.15 221.15 520,383 +1.72(+0.78%)
Oct 28, 2020 217.94 221.64 216.31 219.43 901,268 -2.69(-1.21%)
Oct 27, 2020 222.71 223.82 219.16 222.12 788,294 -0.06(-0.03%)
Oct 26, 2020 225.08 226.11 220.05 222.18 650,645 -5.78(-2.53%)
Oct 23, 2020 226.25 228.74 225.29 227.96 599,654 +3.54(+1.58%)
Oct 22, 2020 223.00 226.27 222.84 224.42 634,374 +2.35(+1.06%)
Oct 21, 2020 225.56 230.78 221.91 222.07 778,697 -3.90(-1.73%)
Oct 20, 2020 230.37 231.90 223.77 225.97 900,171 -3.26(-1.42%)
Oct 19, 2020 232.68 235.24 228.16 229.23 433,612 -4.28(-1.83%)
Oct 16, 2020 233.47 236.25 232.65 233.52 482,133 +1.48(+0.64%)
Oct 15, 2020 225.77 233.00 225.77 232.04 396,250 +3.25(+1.42%)
Oct 14, 2020 229.50 231.46 228.32 228.78 491,346 +0.78(+0.34%)
Oct 13, 2020 228.80 230.69 226.16 228.00 512,400 -1.01(-0.44%)
Oct 12, 2020 232.34 233.49 228.84 229.02 644,152 -0.05(-0.02%)
Oct 09, 2020 228.72 231.11 227.53 229.06 814,753 +2.96(+1.31%)
Oct 08, 2020 222.64 226.32 220.74 226.10 699,009 +4.41(+1.99%)
Oct 07, 2020 221.25 223.44 218.85 221.69 457,384 +3.40(+1.56%)
Oct 06, 2020 219.05 223.39 217.93 218.29 553,713 -0.40(-0.18%)
Oct 05, 2020 212.98 218.72 212.13 218.69 762,817 +9.18(+4.38%)
Oct 02, 2020 202.28 211.44 202.09 209.51 546,866 +3.67(+1.78%)
Oct 01, 2020 208.80 210.38 202.88 205.84 750,605 -1.09(-0.53%)
Sep 30, 2020 208.72 211.72 205.87 206.93 649,623 -0.52(-0.25%)
Sep 29, 2020 206.34 208.77 205.07 207.45 414,540 +1.16(+0.56%)
Sep 28, 2020 205.47 207.93 204.77 206.29 501,783 +4.05(+2.00%)
Sep 25, 2020 202.12 203.68 201.33 202.24 600,720 -1.59(-0.78%)
Sep 24, 2020 200.68 205.41 197.61 203.83 502,899 +4.30(+2.16%)
Sep 23, 2020 201.14 203.00 199.29 199.53 713,458 -1.23(-0.61%)
Sep 22, 2020 196.28 200.97 196.25 200.75 595,212 +4.70(+2.40%)
Sep 21, 2020 201.85 202.74 193.70 196.06 1,092,643 -9.26(-4.51%)
Sep 18, 2020 209.07 210.36 204.85 205.32 825,524 -3.04(-1.46%)
Sep 17, 2020 209.00 211.95 206.11 208.36 573,685 -2.89(-1.37%)
Sep 16, 2020 212.81 214.95 210.79 211.25 521,558 +0.48(+0.23%)
Sep 15, 2020 210.97 214.15 210.64 210.77 437,914 +0.10(+0.05%)
Sep 14, 2020 210.64 212.02 208.93 210.66 415,157 +2.26(+1.08%)
Sep 11, 2020 206.88 209.13 205.49 208.41 559,236 +2.70(+1.31%)
Sep 10, 2020 211.32 212.62 205.09 205.71 631,852 -4.88(-2.32%)
Sep 09, 2020 209.22 212.17 208.25 210.58 666,089 +3.42(+1.65%)
Sep 08, 2020 211.89 212.04 206.65 207.16 557,939 -6.87(-3.21%)
Sep 04, 2020 217.25 217.94 211.24 214.03 624,075 -0.52(-0.24%)
Sep 03, 2020 221.62 222.66 211.62 214.56 587,344 -7.96(-3.58%)
Sep 02, 2020 220.12 223.49 218.00 222.52 597,158 +3.15(+1.44%)
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.