Rockwell Automation (NY: ROK )

268.31 USD -2.50 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 268.46 270.17 266.00 268.31 659,793 -2.50(-0.92%)
May 10, 2021 271.04 274.14 270.35 270.81 507,834 +0.13(+0.05%)
May 07, 2021 267.31 271.29 265.94 270.68 616,170 +2.18(+0.81%)
May 06, 2021 267.00 268.63 264.80 268.50 579,475 +1.97(+0.74%)
May 05, 2021 266.08 268.46 262.37 266.53 991,214 +3.93(+1.50%)
May 04, 2021 259.69 263.44 258.21 262.60 606,136 +1.43(+0.55%)
May 03, 2021 266.80 266.80 260.52 261.17 708,000 -3.09(-1.17%)
Apr 30, 2021 265.11 267.46 263.15 264.26 613,800 -3.51(-1.31%)
Apr 29, 2021 268.41 271.76 266.79 267.77 529,108 +1.52(+0.57%)
Apr 28, 2021 266.96 269.56 263.36 266.25 738,726 -2.37(-0.88%)
Apr 27, 2021 268.80 270.46 266.52 268.62 701,948 +1.20(+0.45%)
Apr 26, 2021 268.83 272.55 266.12 267.42 558,542 -1.64(-0.61%)
Apr 23, 2021 265.67 269.42 265.19 269.06 682,600 +4.01(+1.51%)
Apr 22, 2021 268.37 268.37 263.95 265.05 694,657 -2.77(-1.03%)
Apr 21, 2021 263.33 267.89 263.15 267.82 452,124 +4.60(+1.75%)
Apr 20, 2021 267.81 268.00 261.36 263.22 435,126 -3.88(-1.45%)
Apr 19, 2021 264.90 267.20 263.77 267.10 517,483 +1.25(+0.47%)
Apr 16, 2021 267.44 269.62 265.55 265.85 580,100 +1.57(+0.59%)
Apr 15, 2021 260.28 264.60 259.86 264.28 588,823 +4.68(+1.80%)
Apr 14, 2021 262.76 263.46 259.36 259.60 464,175 -2.34(-0.89%)
Apr 13, 2021 260.27 262.48 258.78 261.94 604,572 -3.15(-1.19%)
Apr 12, 2021 264.08 266.77 263.50 265.09 549,782 +0.50(+0.19%)
Apr 09, 2021 263.13 265.09 257.17 264.59 506,500 +3.55(+1.36%)
Apr 08, 2021 260.97 262.18 259.25 261.04 452,834 -0.23(-0.09%)
Apr 07, 2021 261.35 262.67 259.44 261.27 647,828 -1.65(-0.63%)
Apr 06, 2021 266.32 267.90 261.85 262.92 738,418 -4.74(-1.77%)
Apr 05, 2021 265.99 268.06 264.72 267.66 684,871 +4.22(+1.60%)
Apr 01, 2021 266.64 266.98 261.55 263.44 784,500 -2.00(-0.75%)
Mar 31, 2021 268.51 270.14 264.40 265.44 734,760 -2.20(-0.82%)
Mar 30, 2021 269.74 272.20 266.44 267.64 586,870 -2.68(-0.99%)
Mar 29, 2021 273.00 275.43 270.21 270.32 619,814 -3.23(-1.18%)
Mar 26, 2021 266.69 274.10 266.04 273.55 761,600 +8.90(+3.36%)
Mar 25, 2021 263.26 265.33 256.63 264.65 523,608 +1.46(+0.55%)
Mar 24, 2021 260.02 265.99 259.90 263.19 628,337 +4.47(+1.73%)
Mar 23, 2021 260.98 263.45 257.10 258.72 605,348 -3.15(-1.20%)
Mar 22, 2021 259.36 263.12 256.58 261.87 666,891 +3.57(+1.38%)
Mar 19, 2021 258.95 260.52 255.53 258.30 1,028,100 -2.01(-0.77%)
Mar 18, 2021 261.17 264.86 259.15 260.31 600,029 -1.02(-0.39%)
Mar 17, 2021 258.66 261.76 257.33 261.33 505,356 +2.99(+1.16%)
Mar 16, 2021 265.18 265.18 257.08 258.34 861,803 -6.72(-2.54%)
Mar 15, 2021 264.00 265.06 260.20 265.06 553,690 -0.18(-0.07%)
Mar 12, 2021 265.00 265.24 262.02 265.24 644,600 +0.99(+0.37%)
Mar 11, 2021 265.01 268.20 262.69 264.25 743,139 +0.59(+0.22%)
Mar 10, 2021 260.49 265.16 259.01 263.66 628,209 +3.94(+1.52%)
Mar 09, 2021 259.56 263.94 258.45 259.72 746,436 +1.85(+0.72%)
Mar 08, 2021 254.45 259.90 253.60 257.87 721,616 +4.78(+1.89%)
Mar 05, 2021 248.61 254.10 244.00 253.09 575,400 +7.02(+2.85%)
Mar 04, 2021 249.36 254.40 242.05 246.07 941,048 -4.77(-1.90%)
Mar 03, 2021 247.14 253.44 246.91 250.84 737,282 +2.13(+0.86%)
Mar 02, 2021 252.13 252.34 247.75 248.71 438,119 -2.53(-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.