Skip to main content

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 329.33 333.51 329.33 332.04 320,470 +1.91(+0.58%)
Dec 30, 2021 332.73 334.07 329.93 330.12 247,257 -2.11(-0.64%)
Dec 29, 2021 332.15 332.99 329.67 332.24 248,757 +0.69(+0.21%)
Dec 28, 2021 331.51 332.85 330.93 331.55 249,573 +0.03(+0.01%)
Dec 27, 2021 325.29 331.69 324.20 331.52 242,052 +7.80(+2.41%)
Dec 23, 2021 323.13 326.16 322.82 323.73 615,133 +1.60(+0.50%)
Dec 22, 2021 322.88 324.79 318.82 322.13 568,612 -1.21(-0.37%)
Dec 21, 2021 323.64 325.60 320.79 323.34 405,932 +2.97(+0.93%)
Dec 20, 2021 322.31 323.48 315.37 320.37 622,888 -4.92(-1.51%)
Dec 17, 2021 329.24 329.99 324.81 325.29 1,041,424 -6.77(-2.04%)
Dec 16, 2021 334.94 337.88 330.54 332.06 563,630 -2.36(-0.71%)
Dec 15, 2021 327.75 334.49 326.48 334.42 869,180 +8.31(+2.55%)
Dec 14, 2021 333.26 334.92 322.96 326.11 720,601 -8.00(-2.39%)
Dec 13, 2021 333.13 336.78 331.92 334.10 560,550 +0.36(+0.11%)
Dec 10, 2021 332.04 334.17 330.90 333.74 415,792 +3.87(+1.17%)
Dec 09, 2021 331.56 332.13 329.02 329.87 409,651 -1.79(-0.54%)
Dec 08, 2021 334.81 335.04 330.15 331.66 473,499 -2.20(-0.66%)
Dec 07, 2021 331.62 336.11 330.80 333.86 454,580 +5.56(+1.69%)
Dec 06, 2021 329.80 330.74 324.37 328.30 1,064,096 -0.52(-0.16%)
Dec 03, 2021 328.17 329.74 324.51 328.82 1,096,295 +1.72(+0.53%)
Dec 02, 2021 317.29 329.05 317.29 327.10 1,224,189 +11.09(+3.51%)
Dec 01, 2021 324.20 327.90 315.74 316.01 620,567 -3.99(-1.25%)
Nov 30, 2021 322.19 322.71 316.78 320.00 1,499,366 -4.17(-1.29%)
Nov 29, 2021 325.00 327.61 320.96 324.17 619,362 +1.31(+0.41%)
Nov 26, 2021 322.65 326.19 320.77 322.85 539,869 -5.46(-1.66%)
Nov 24, 2021 327.04 329.82 324.83 328.32 656,939 -0.97(-0.29%)
Nov 23, 2021 329.58 332.67 326.14 329.29 600,755 -1.23(-0.37%)
Nov 22, 2021 331.70 336.40 329.57 330.51 693,625 -0.88(-0.26%)
Nov 19, 2021 328.94 332.98 326.57 331.39 558,441 +3.24(+0.99%)
Nov 18, 2021 325.88 328.23 326.39 328.15 499,700 +2.68(+0.82%)
Nov 17, 2021 327.07 330.32 322.15 325.47 713,645 +1.31(+0.41%)
Nov 16, 2021 319.20 326.86 319.20 324.16 494,819 +5.24(+1.64%)
Nov 15, 2021 318.36 321.66 317.29 318.91 353,934 +0.55(+0.17%)
Nov 12, 2021 314.54 319.08 312.69 318.36 365,882 +5.65(+1.81%)
Nov 11, 2021 316.43 316.43 309.81 312.71 602,614 -3.62(-1.15%)
Nov 10, 2021 317.46 316.33 482,002 -2.05(-0.64%)
Nov 09, 2021 318.93 322.32 317.77 318.38 397,931 +0.15(+0.05%)
Nov 08, 2021 324.87 325.67 317.41 318.23 506,761 -3.35(-1.04%)
Nov 05, 2021 326.31 328.05 319.99 321.58 501,440 -2.73(-0.84%)
Nov 04, 2021 322.85 327.22 322.24 324.31 460,968 +2.46(+0.76%)
Nov 03, 2021 325.36 325.88 316.75 321.85 934,564 -3.90(-1.20%)
Nov 02, 2021 318.72 327.33 312.89 325.75 1,627,550 +22.31(+7.35%)
Nov 01, 2021 303.43 303.59 299.61 303.44 842,034 +0.46(+0.15%)
Oct 29, 2021 301.87 304.07 301.42 302.98 463,392 +0.66(+0.22%)
Oct 28, 2021 299.00 302.67 298.29 302.32 525,912 +4.74(+1.59%)
Oct 27, 2021 300.18 303.69 296.88 297.58 401,472 -1.76(-0.59%)
Oct 26, 2021 300.57 299.34 525,181 -0.10(-0.03%)
Oct 25, 2021 300.03 300.98 296.30 299.45 464,468 -0.59(-0.20%)
Oct 22, 2021 302.52 303.53 299.31 300.03 303,833 -1.33(-0.44%)
Oct 21, 2021 301.43 301.50 293.87 301.36 520,535 -1.61(-0.53%)
Oct 20, 2021 301.31 304.16 299.84 302.98 303,999 +3.09(+1.03%)
Oct 19, 2021 301.31 301.82 298.04 299.88 348,916 +1.09(+0.36%)
Oct 18, 2021 295.89 299.35 294.69 298.79 306,571 +0.75(+0.25%)
Oct 15, 2021 296.35 300.03 294.33 298.04 399,590 +3.81(+1.30%)
Oct 14, 2021 286.75 294.36 286.63 294.23 414,507 +9.78(+3.44%)
Oct 13, 2021 283.44 286.63 281.56 284.45 348,257 +1.81(+0.64%)
Oct 12, 2021 284.70 285.52 281.43 282.64 352,630 -0.69(-0.24%)
Oct 11, 2021 284.93 288.89 283.23 283.33 366,584 -2.50(-0.88%)
Oct 08, 2021 285.45 287.60 283.71 285.83 384,263 -3.33(-1.15%)
Oct 07, 2021 285.62 290.71 285.62 289.16 735,660 +6.29(+2.22%)
Oct 06, 2021 279.69 283.12 277.57 282.87 444,354 -0.11(-0.04%)
Oct 05, 2021 280.73 283.86 279.28 282.99 429,574 +5.29(+1.91%)
Oct 04, 2021 278.78 280.43 275.58 277.69 486,768 -2.00(-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.