Indicators

Rockwell Automation (NY: ROK )

274.05 +4.01 (+1.48%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.34	16.65	15.98	16.16	3,029,824	+0.01(+0.09%)
Mar 30, 2009	17.02	17.02	15.95	16.15	2,789,235	-2.24(-12.19%)
Mar 26, 2009	17.75	18.47	17.59	18.39	3,463,232	+0.79(+4.50%)
Mar 25, 2009	18.37	18.86	16.89	17.60	6,194,366	-0.56(-3.10%)
Mar 24, 2009	17.96	18.75	17.78	18.16	2,617,932	-0.12(-0.65%)
Mar 23, 2009	17.59	18.32	17.57	18.28	2,229,172	+1.69(+10.17%)
Mar 20, 2009	17.46	17.66	16.39	16.59	1,964,862	-0.87(-5.00%)
Mar 19, 2009	17.87	18.23	17.39	17.46	2,613,855	-0.19(-1.05%)
Mar 18, 2009	16.81	17.95	16.51	17.65	2,510,878	+0.61(+3.56%)
Mar 17, 2009	16.07	17.12	15.95	17.04	4,635,878	+1.00(+6.23%)
Mar 16, 2009	15.88	16.69	15.76	16.04	3,131,882	+0.36(+2.31%)
Mar 13, 2009	16.03	16.17	15.46	15.68	0	-0.28(-1.76%)
Mar 12, 2009	14.98	15.98	14.74	15.96	2,398,316	+0.92(+6.10%)
Mar 11, 2009	14.81	15.23	14.64	15.04	3,431,671	+0.26(+1.75%)
Mar 10, 2009	13.89	14.97	13.80	14.79	3,892,964	+1.21(+8.94%)
Mar 09, 2009	13.25	13.90	13.25	13.57	3,210,993	-0.04(-0.33%)
Mar 06, 2009	13.42	13.80	13.15	13.62	0	+0.50(+3.78%)
Mar 05, 2009	13.52	13.99	12.95	13.12	3,599,340	-1.47(-10.09%)
Mar 04, 2009	14.22	14.84	13.82	14.59	3,659,168	+0.73(+5.23%)

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.