Skip to main content

Rockwell Automation (NY: ROK )

268.23 +5.49 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 101.46 101.65 100.69 100.75 988,541 +0.24(+0.24%)
Mar 28, 2014 98.79 100.85 98.30 100.51 959,972 +2.00(+2.03%)
Mar 27, 2014 98.71 99.15 97.94 98.51 921,636 -0.32(-0.32%)
Mar 26, 2014 100.68 100.76 98.82 98.83 742,418 -1.21(-1.21%)
Mar 25, 2014 99.72 100.93 98.89 100.04 980,854 +1.25(+1.26%)
Mar 24, 2014 100.07 100.60 98.51 98.80 962,638 -0.74(-0.74%)
Mar 21, 2014 100.49 100.91 99.47 99.53 1,262,425 +0.19(+0.20%)
Mar 20, 2014 98.72 99.91 98.55 99.34 672,358 +0.46(+0.47%)
Mar 19, 2014 99.65 100.15 98.23 98.88 558,560 -0.85(-0.85%)
Mar 18, 2014 99.11 99.88 98.96 99.73 647,965 +0.83(+0.84%)
Mar 17, 2014 97.83 99.23 97.83 98.89 743,884 +1.82(+1.88%)
Mar 14, 2014 97.19 98.01 96.73 97.07 1,337,252 -0.20(-0.21%)
Mar 13, 2014 98.93 99.24 96.42 97.28 1,330,499 -1.25(-1.27%)
Mar 12, 2014 98.06 98.55 97.56 98.53 857,277 -0.22(-0.22%)
Mar 11, 2014 101.60 101.60 98.20 98.75 746,328 -1.35(-1.35%)
Mar 10, 2014 101.28 101.28 99.70 100.10 756,942 -0.79(-0.79%)
Mar 07, 2014 100.46 100.94 100.12 100.89 1,329,125 +1.02(+1.02%)
Mar 06, 2014 100.40 100.60 99.26 99.87 859,484 -0.02(-0.02%)
Mar 05, 2014 100.16 100.20 99.68 99.90 751,542 -0.41(-0.41%)
Mar 04, 2014 99.75 100.46 99.59 100.31 840,729 +1.95(+1.98%)
Mar 03, 2014 96.99 98.79 96.99 98.36 891,847 -1.01(-1.02%)
Feb 28, 2014 98.84 100.40 98.61 99.37 1,026,798 +0.53(+0.54%)
Feb 27, 2014 98.29 99.02 98.03 98.84 584,661 +0.36(+0.37%)
Feb 26, 2014 97.91 99.16 97.58 98.47 837,389 +0.71(+0.73%)
Feb 25, 2014 97.38 98.27 96.80 97.76 1,027,950 +0.23(+0.24%)
Feb 24, 2014 96.91 97.86 96.52 97.53 1,024,719 +1.00(+1.04%)
Feb 21, 2014 96.30 97.40 95.86 96.52 1,260,414 +0.27(+0.28%)
Feb 20, 2014 95.42 96.51 95.05 96.26 1,152,547 +0.80(+0.84%)
Feb 19, 2014 95.45 96.32 95.17 95.46 1,452,130 -0.40(-0.42%)
Feb 18, 2014 94.56 96.04 94.56 95.86 1,109,712 +1.21(+1.28%)
Feb 14, 2014 94.14 94.65 94.65 94.65 961,367 +0.44(+0.47%)
Feb 13, 2014 92.48 94.22 91.99 94.20 1,286,067 +1.19(+1.28%)
Feb 12, 2014 91.36 93.19 91.30 93.01 1,334,483 +1.67(+1.83%)
Feb 11, 2014 90.50 91.77 90.41 91.34 1,164,218 +1.16(+1.29%)
Feb 10, 2014 90.61 90.70 89.83 90.18 674,695 -0.25(-0.28%)
Feb 07, 2014 89.65 90.62 89.05 90.43 1,541,637 +1.38(+1.55%)
Feb 06, 2014 88.76 89.59 88.61 89.05 1,162,086 +0.59(+0.66%)
Feb 05, 2014 89.20 89.38 87.60 88.47 1,958,166 -1.02(-1.14%)
Feb 04, 2014 90.10 90.20 88.68 89.49 1,782,924 -0.64(-0.71%)
Feb 03, 2014 92.48 93.09 89.96 90.12 2,184,515 -2.31(-2.50%)
Jan 31, 2014 91.03 92.91 91.03 92.43 1,282,253 -0.21(-0.23%)
Jan 30, 2014 92.97 93.63 92.25 92.64 1,595,485 +0.01(+0.01%)
Jan 29, 2014 94.20 95.00 91.90 92.64 2,222,461 +0.06(+0.07%)
Jan 28, 2014 91.52 92.81 91.21 92.57 1,531,615 +1.65(+1.81%)
Jan 27, 2014 91.93 92.34 89.98 90.92 1,405,419 -0.02(-0.03%)
Jan 24, 2014 93.86 93.95 90.85 90.94 1,169,821 -3.24(-3.44%)
Jan 23, 2014 95.15 95.38 93.76 94.18 716,218 -1.65(-1.72%)
Jan 22, 2014 96.08 96.39 95.03 95.83 791,166 -0.62(-0.64%)
Jan 21, 2014 96.73 97.40 95.22 96.45 820,210 +0.48(+0.50%)
Jan 17, 2014 96.31 95.97 95.97 95.97 914,035 -0.35(-0.36%)
Jan 16, 2014 94.72 96.35 94.69 96.31 1,224,136 +0.64(+0.67%)
Jan 15, 2014 95.23 95.80 95.14 95.67 1,104,740 +0.50(+0.52%)
Jan 14, 2014 92.91 95.65 92.59 95.17 1,495,251 +2.55(+2.75%)
Jan 13, 2014 93.74 94.43 92.38 92.62 817,138 -1.52(-1.62%)
Jan 10, 2014 94.03 94.41 93.34 94.14 625,504 +0.43(+0.46%)
Jan 09, 2014 93.97 94.44 92.59 93.71 668,052 -0.03(-0.03%)
Jan 08, 2014 94.40 94.40 93.13 93.75 979,128 -0.46(-0.49%)
Jan 07, 2014 94.63 94.63 93.19 94.20 691,081 +0.42(+0.45%)
Jan 06, 2014 95.14 95.57 93.46 93.79 820,507 -1.05(-1.11%)
Jan 03, 2014 93.86 94.99 93.73 94.84 753,674 +1.17(+1.25%)
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.