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: 7:00 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 (%)
Jun 30, 2022 186.56 193.85 186.19 191.56 1,339,538 +2.06(+1.09%)
Jun 29, 2022 189.52 190.00 186.69 189.50 691,873 -0.45(-0.24%)
Jun 28, 2022 193.26 194.86 189.35 189.95 964,875 -3.52(-1.82%)
Jun 27, 2022 194.89 196.38 190.70 193.47 818,782 +0.23(+0.12%)
Jun 24, 2022 191.82 193.91 189.96 193.24 1,325,234 +3.73(+1.97%)
Jun 23, 2022 187.95 190.23 186.46 189.51 1,195,935 +1.46(+0.78%)
Jun 22, 2022 182.69 189.10 182.69 188.05 1,631,653 +2.18(+1.17%)
Jun 21, 2022 185.34 189.40 184.92 185.87 1,547,230 +2.21(+1.20%)
Jun 17, 2022 188.83 192.38 183.46 183.66 3,275,882 -6.65(-3.49%)
Jun 16, 2022 192.20 193.90 189.26 190.31 1,699,369 -7.35(-3.72%)
Jun 15, 2022 194.37 200.60 193.28 197.66 1,957,716 +5.04(+2.61%)
Jun 14, 2022 193.23 194.64 190.26 192.62 850,867 -1.12(-0.58%)
Jun 13, 2022 195.06 196.65 191.28 193.74 1,426,048 -6.88(-3.43%)
Jun 10, 2022 202.28 204.33 200.45 200.62 1,243,080 -4.38(-2.14%)
Jun 09, 2022 204.64 209.01 202.36 205.00 1,032,559 -1.51(-0.73%)
Jun 08, 2022 207.09 209.73 205.89 206.51 857,484 -2.33(-1.11%)
Jun 07, 2022 204.50 208.97 203.03 208.84 1,037,357 +2.34(+1.13%)
Jun 06, 2022 212.81 213.53 204.70 206.50 1,245,663 -3.28(-1.56%)
Jun 03, 2022 208.70 211.05 207.08 209.78 826,827 -1.82(-0.86%)
Jun 02, 2022 209.52 211.86 206.47 211.60 1,049,011 +3.03(+1.45%)
Jun 01, 2022 207.44 210.99 205.41 208.57 1,491,322 +3.66(+1.79%)
May 31, 2022 200.81 206.50 199.16 204.91 2,327,536 +2.09(+1.03%)
May 27, 2022 199.31 203.83 199.06 202.81 1,223,790 +6.04(+3.07%)
May 26, 2022 194.25 197.88 193.80 196.78 913,406 +5.68(+2.97%)
May 25, 2022 189.50 191.87 187.66 191.10 935,355 +0.62(+0.33%)
May 24, 2022 188.14 191.55 186.41 190.47 1,088,532 -4.31(-2.21%)
May 23, 2022 194.23 195.69 190.00 194.78 730,155 +3.03(+1.58%)
May 20, 2022 192.02 193.79 187.62 191.75 947,411 +0.76(+0.40%)
May 19, 2022 187.20 193.45 183.64 190.99 995,682 +3.19(+1.70%)
May 18, 2022 194.10 194.62 186.96 187.80 1,115,992 -8.50(-4.33%)
May 17, 2022 197.18 197.61 192.86 196.30 845,342 +1.78(+0.91%)
May 16, 2022 195.45 196.19 191.26 194.52 772,898 -1.38(-0.70%)
May 13, 2022 196.81 201.25 194.43 195.89 1,443,118 +1.07(+0.55%)
May 12, 2022 188.39 198.81 188.39 194.83 1,627,588 +4.62(+2.43%)
May 11, 2022 194.66 198.22 189.87 190.21 1,151,420 -5.85(-2.98%)
May 10, 2022 197.27 199.41 191.01 196.06 1,468,809 +1.82(+0.93%)
May 09, 2022 201.57 204.07 193.44 194.24 1,825,157 -10.79(-5.26%)
May 06, 2022 204.42 209.81 200.92 205.03 1,367,032 +0.07(+0.03%)
May 05, 2022 209.88 209.88 202.89 204.97 1,332,084 -7.56(-3.56%)
May 04, 2022 203.60 213.47 202.49 212.53 1,875,136 +8.23(+4.03%)
May 03, 2022 218.45 219.84 201.32 204.30 4,201,859 -34.70(-14.52%)
May 02, 2022 239.91 242.05 234.09 239.00 1,645,525 -2.51(-1.04%)
Apr 29, 2022 250.44 252.84 240.72 241.51 1,130,004 -10.21(-4.06%)
Apr 28, 2022 248.03 252.60 245.25 251.72 486,288 +6.27(+2.55%)
Apr 27, 2022 241.62 247.16 241.62 245.45 602,603 +4.38(+1.82%)
Apr 26, 2022 247.91 249.01 240.90 241.07 787,620 -8.70(-3.48%)
Apr 25, 2022 247.66 250.21 241.34 249.77 642,295 +0.75(+0.30%)
Apr 22, 2022 257.71 257.71 248.86 249.02 621,451 -10.73(-4.13%)
Apr 21, 2022 263.92 268.07 259.63 259.75 643,399 -0.75(-0.29%)
Apr 20, 2022 261.27 264.92 259.96 260.50 635,574 +1.56(+0.60%)
Apr 19, 2022 250.81 259.25 250.12 258.94 553,731 +9.02(+3.61%)
Apr 18, 2022 249.36 253.28 248.72 249.92 441,830 -0.18(-0.07%)
Apr 14, 2022 255.26 256.15 249.93 250.10 533,370 -5.14(-2.01%)
Apr 13, 2022 251.09 255.41 250.47 255.24 481,904 +3.95(+1.57%)
Apr 12, 2022 255.02 258.45 250.49 251.30 476,926 -3.03(-1.19%)
Apr 11, 2022 256.26 258.96 253.75 254.33 518,838 -3.18(-1.24%)
Apr 08, 2022 259.06 262.86 256.00 257.51 493,943 -1.57(-0.61%)
Apr 07, 2022 258.41 260.51 254.73 259.08 695,945 -1.13(-0.43%)
Apr 06, 2022 260.74 262.96 257.31 260.20 852,103 -6.57(-2.46%)
Apr 05, 2022 269.25 271.12 265.48 266.77 791,049 -1.98(-0.74%)
Apr 04, 2022 270.57 271.45 267.27 268.75 696,776 -3.16(-1.16%)
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.