Skip to main content

Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.52 14.73 13.89 14.55 1,130,390 +0.00(+0.00%)
Mar 28, 2003 14.86 14.86 14.41 14.55 1,476,988 -0.35(-2.36%)
Mar 27, 2003 14.94 15.08 14.48 14.91 901,268 -0.12(-0.80%)
Mar 26, 2003 15.38 15.43 14.91 15.03 1,555,068 -0.53(-3.39%)
Mar 25, 2003 15.21 15.55 15.02 15.55 1,220,701 +0.39(+2.60%)
Mar 24, 2003 15.81 15.81 15.10 15.16 1,137,359 -0.65(-4.09%)
Mar 21, 2003 15.74 15.86 15.36 15.81 1,612,526 +0.20(+1.26%)
Mar 20, 2003 15.31 15.62 15.13 15.61 1,017,749 +0.30(+1.98%)
Mar 19, 2003 15.29 15.38 15.04 15.31 1,112,185 -0.08(-0.50%)
Mar 18, 2003 15.08 15.51 14.99 15.38 1,238,622 +0.30(+2.01%)
Mar 17, 2003 14.50 15.11 14.25 15.08 1,449,539 +0.58(+4.03%)
Mar 14, 2003 14.41 14.87 14.32 14.50 1,254,408 +0.00(+0.00%)
Mar 13, 2003 13.64 14.50 13.64 14.50 1,831,550 +1.02(+7.56%)
Mar 12, 2003 13.68 13.82 13.18 13.48 2,291,500 -0.34(-2.44%)
Mar 11, 2003 14.75 14.87 13.55 13.82 3,998,321 -0.90(-6.12%)
Mar 10, 2003 15.10 15.12 14.61 14.72 1,780,492 -0.42(-2.79%)
Mar 07, 2003 15.45 15.63 15.08 15.14 2,477,955 -0.61(-3.88%)
Mar 06, 2003 16.02 16.02 15.71 15.75 1,107,634 -0.21(-1.32%)
Mar 05, 2003 15.73 15.97 15.56 15.96 827,170 +0.27(+1.75%)
Mar 04, 2003 16.02 16.17 15.64 15.69 733,302 -0.30(-1.89%)
Mar 03, 2003 16.23 16.38 15.99 15.99 792,325 -0.19(-1.17%)
Feb 28, 2003 16.14 16.33 16.03 16.18 1,021,873 -0.04(-0.26%)
Feb 27, 2003 15.76 16.22 15.76 16.22 1,094,549 +0.39(+2.44%)
Feb 26, 2003 16.04 16.22 15.80 15.83 1,019,029 -0.18(-1.10%)
Feb 25, 2003 16.25 16.28 15.75 16.01 1,321,538 -0.30(-1.85%)
Feb 24, 2003 16.31 16.35 16.17 16.31 1,302,764 -0.19(-1.15%)
Feb 21, 2003 16.10 16.59 16.03 16.50 1,289,253 +0.39(+2.44%)
Feb 20, 2003 16.09 16.19 15.80 16.11 963,135 -0.01(-0.09%)
Feb 19, 2003 15.93 16.17 15.88 16.12 932,557 +0.22(+1.37%)
Feb 18, 2003 15.64 16.00 15.63 15.90 803,987 +0.22(+1.43%)
Feb 14, 2003 15.17 15.68 15.14 15.68 615,542 +0.68(+4.50%)
Feb 13, 2003 15.12 15.27 14.80 15.00 914,637 -0.30(-1.97%)
Feb 12, 2003 15.62 15.75 15.28 15.31 891,170 -0.37(-2.38%)
Feb 11, 2003 15.86 15.97 15.49 15.68 780,663 -0.15(-0.93%)
Feb 10, 2003 15.64 15.89 15.28 15.83 1,486,517 +0.26(+1.67%)
Feb 07, 2003 15.87 16.07 15.49 15.57 922,317 -0.29(-1.82%)
Feb 06, 2003 16.01 16.15 15.69 15.86 1,226,248 -0.15(-0.92%)
Feb 05, 2003 16.37 16.59 15.96 16.00 1,636,704 -0.19(-1.17%)
Feb 04, 2003 16.38 16.38 16.09 16.19 867,846 -0.43(-2.58%)
Feb 03, 2003 16.57 16.69 16.39 16.62 1,766,981 +0.41(+2.56%)
Jan 31, 2003 15.52 16.38 15.47 16.21 2,236,317 +0.60(+3.83%)
Jan 30, 2003 15.47 15.83 15.45 15.61 9,856,069 +0.14(+0.91%)
Jan 29, 2003 15.32 15.57 14.55 15.47 1,789,310 +0.15(+0.96%)
Jan 28, 2003 15.40 15.50 15.15 15.32 1,552,224 -0.11(-0.73%)
Jan 27, 2003 15.59 15.59 15.26 15.43 1,303,618 -0.33(-2.10%)
Jan 24, 2003 16.19 16.28 15.70 15.76 907,668 -0.50(-3.07%)
Jan 23, 2003 15.96 16.34 15.96 16.26 1,177,608 +0.33(+2.07%)
Jan 22, 2003 15.63 15.98 15.59 15.93 2,002,218 +0.13(+0.80%)
Jan 21, 2003 16.73 16.73 15.75 15.81 1,596,882 -0.22(-1.40%)
Jan 17, 2003 16.31 16.32 15.75 16.03 1,446,125 -0.51(-3.06%)
Jan 16, 2003 16.66 16.78 16.31 16.54 1,264,079 -0.14(-0.84%)
Jan 15, 2003 16.42 16.70 16.29 16.68 2,543,093 +0.26(+1.58%)
Jan 14, 2003 16.16 16.46 16.09 16.42 2,379,678 +0.21(+1.30%)
Jan 13, 2003 15.93 16.33 15.86 16.21 2,490,612 +0.28(+1.77%)
Jan 10, 2003 15.71 15.98 15.48 15.93 2,904,340 +0.80(+5.30%)
Jan 09, 2003 14.84 15.36 14.84 15.12 811,525 +0.38(+2.58%)
Jan 08, 2003 14.90 15.08 14.66 14.74 704,716 -0.13(-0.90%)
Jan 07, 2003 14.79 15.00 14.73 14.88 811,952 +0.04(+0.28%)
Jan 06, 2003 14.53 15.01 14.53 14.84 1,322,533 +0.18(+1.25%)
Jan 03, 2003 14.84 14.87 14.62 14.65 1,690,891 -0.38(-2.53%)
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.