Skip to main content

Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 257.80 260.16 256.75 257.91 828,127 -0.64(-0.25%)
Oct 30, 2023 259.99 259.99 256.16 258.55 784,157 +1.43(+0.56%)
Oct 27, 2023 259.21 259.24 255.75 257.12 722,560 -0.59(-0.23%)
Oct 26, 2023 259.93 263.06 257.63 257.71 773,084 -0.71(-0.27%)
Oct 25, 2023 260.06 261.54 256.30 258.41 659,091 -2.49(-0.96%)
Oct 24, 2023 264.50 265.33 259.20 260.90 531,887 -0.97(-0.37%)
Oct 23, 2023 261.85 264.61 260.15 261.88 749,371 +0.78(+0.30%)
Oct 20, 2023 266.27 267.03 260.27 261.10 1,141,660 -5.36(-2.01%)
Oct 19, 2023 271.51 272.74 265.01 266.46 989,441 -3.98(-1.47%)
Oct 18, 2023 278.71 279.98 270.40 270.44 1,505,002 -14.70(-5.16%)
Oct 17, 2023 284.36 289.87 282.91 285.13 650,208 -1.21(-0.42%)
Oct 16, 2023 286.47 288.38 283.47 286.34 525,660 +3.39(+1.20%)
Oct 13, 2023 292.95 295.29 279.42 282.95 1,308,699 -11.49(-3.90%)
Oct 12, 2023 295.24 297.47 291.28 294.44 760,574 +0.11(+0.04%)
Oct 11, 2023 286.77 294.67 286.77 294.33 693,519 +8.07(+2.82%)
Oct 10, 2023 285.69 290.40 284.70 286.26 532,155 +1.21(+0.42%)
Oct 09, 2023 282.99 286.14 280.25 285.06 446,233 +0.16(+0.06%)
Oct 06, 2023 279.26 287.51 276.89 284.90 567,009 +4.07(+1.45%)
Oct 05, 2023 281.81 284.60 276.83 280.83 834,985 -2.59(-0.91%)
Oct 04, 2023 279.22 284.45 277.52 283.42 860,792 +4.40(+1.58%)
Oct 03, 2023 277.43 280.23 276.46 279.02 863,445 +0.36(+0.13%)
Oct 02, 2023 280.38 283.84 276.87 278.66 643,153 -1.88(-0.67%)
Sep 29, 2023 285.41 286.28 279.74 280.54 607,290 -0.53(-0.19%)
Sep 28, 2023 278.85 283.95 278.07 281.07 510,563 +1.58(+0.57%)
Sep 27, 2023 276.82 282.12 276.23 279.49 831,908 +5.64(+2.06%)
Sep 26, 2023 275.78 277.95 273.51 273.85 503,094 -5.27(-1.89%)
Sep 25, 2023 275.01 279.87 278.00 279.12 444,076 +3.00(+1.09%)
Sep 22, 2023 273.98 278.24 273.89 276.12 741,751 +2.38(+0.87%)
Sep 21, 2023 278.40 278.61 272.96 273.74 960,844 -6.11(-2.18%)
Sep 20, 2023 284.76 286.93 279.38 279.86 466,821 -2.54(-0.90%)
Sep 19, 2023 283.31 283.83 278.53 282.40 679,462 -0.95(-0.34%)
Sep 18, 2023 279.72 286.66 279.69 283.35 900,893 +3.46(+1.24%)
Sep 15, 2023 279.84 283.67 278.78 279.88 1,112,632 -1.85(-0.65%)
Sep 14, 2023 283.39 284.56 278.74 281.73 859,375 +1.58(+0.56%)
Sep 13, 2023 282.24 284.17 279.16 280.15 991,683 -3.54(-1.25%)
Sep 12, 2023 286.57 290.09 283.41 283.69 949,046 -4.72(-1.64%)
Sep 11, 2023 292.32 294.39 287.17 288.41 1,075,933 -2.91(-1.00%)
Sep 08, 2023 297.59 298.79 291.24 291.33 882,585 -7.44(-2.49%)
Sep 07, 2023 301.25 303.03 298.62 298.77 938,537 -5.93(-1.95%)
Sep 06, 2023 301.55 305.95 301.29 304.69 421,126 +3.22(+1.07%)
Sep 05, 2023 308.07 308.07 300.40 301.48 759,322 -6.72(-2.18%)
Sep 01, 2023 308.08 308.94 304.65 308.20 896,724 +1.93(+0.63%)
Aug 31, 2023 304.63 308.03 303.10 306.26 870,753 +2.46(+0.81%)
Aug 30, 2023 306.19 306.89 300.64 303.80 1,161,605 -7.54(-2.42%)
Aug 29, 2023 303.52 311.82 303.52 311.34 852,563 +8.05(+2.65%)
Aug 28, 2023 299.11 305.08 298.88 303.29 894,909 +5.63(+1.89%)
Aug 25, 2023 294.39 298.43 291.51 297.66 676,102 +4.75(+1.62%)
Aug 24, 2023 295.88 298.92 292.81 292.91 738,382 +0.91(+0.31%)
Aug 23, 2023 289.21 293.26 288.39 292.00 476,290 +4.81(+1.67%)
Aug 22, 2023 289.66 291.25 286.05 287.19 545,876 -0.19(-0.07%)
Aug 21, 2023 286.38 288.27 285.07 287.37 426,833 +1.27(+0.44%)
Aug 18, 2023 283.44 288.07 282.53 286.11 444,176 +0.05(+0.02%)
Aug 17, 2023 290.43 291.32 286.05 286.06 522,760 -3.59(-1.24%)
Aug 16, 2023 292.64 294.79 289.27 289.65 506,216 -2.46(-0.84%)
Aug 15, 2023 292.07 293.29 289.94 292.11 370,375 -1.47(-0.50%)
Aug 14, 2023 290.43 293.87 289.88 293.58 476,864 +2.92(+1.01%)
Aug 11, 2023 291.52 292.65 288.52 290.66 733,163 -1.86(-0.64%)
Aug 10, 2023 295.11 297.82 289.98 292.52 1,523,667 -4.44(-1.49%)
Aug 09, 2023 298.83 300.12 296.15 296.96 752,430 -1.71(-0.57%)
Aug 08, 2023 300.31 301.03 297.61 298.67 826,597 -4.80(-1.58%)
Aug 07, 2023 294.08 304.25 293.80 303.47 1,041,090 +11.38(+3.90%)
Aug 04, 2023 295.89 296.65 290.12 292.10 754,035 -3.16(-1.07%)
Aug 03, 2023 296.62 298.18 291.53 295.25 1,120,671 -2.18(-0.73%)
Aug 02, 2023 303.03 304.46 297.23 297.43 1,636,212 -6.48(-2.13%)
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.