Skip to main content

Rockwell Automation (NY: ROK )

263.64 +0.44 (+0.17%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 101.44 101.64 100.67 100.74 988,705 +0.24(+0.24%)
Mar 28, 2014 98.77 100.83 98.28 100.50 960,131 +2.00(+2.03%)
Mar 27, 2014 98.69 99.14 97.92 98.50 921,789 -0.32(-0.32%)
Mar 26, 2014 100.67 100.75 98.81 98.81 742,541 -1.21(-1.21%)
Mar 25, 2014 99.70 100.91 98.88 100.03 981,016 +1.25(+1.26%)
Mar 24, 2014 100.05 100.58 98.50 98.78 962,797 -0.74(-0.74%)
Mar 21, 2014 100.47 100.89 99.45 99.52 1,262,634 +0.19(+0.20%)
Mar 20, 2014 98.70 99.89 98.53 99.32 672,469 +0.46(+0.47%)
Mar 19, 2014 99.63 100.13 98.21 98.86 558,653 -0.85(-0.85%)
Mar 18, 2014 99.10 99.86 98.94 99.71 648,072 +0.83(+0.84%)
Mar 17, 2014 97.82 99.22 97.82 98.88 744,007 +1.82(+1.87%)
Mar 14, 2014 97.17 98.00 96.71 97.06 1,337,473 -0.20(-0.21%)
Mar 13, 2014 98.91 99.23 96.40 97.26 1,330,719 -1.25(-1.27%)
Mar 12, 2014 98.05 98.53 97.54 98.51 857,418 -0.22(-0.22%)
Mar 11, 2014 101.59 101.59 98.18 98.73 746,451 -1.35(-1.35%)
Mar 10, 2014 101.26 101.26 99.69 100.08 757,067 -0.79(-0.79%)
Mar 07, 2014 100.44 100.92 100.10 100.88 1,329,345 +1.02(+1.02%)
Mar 06, 2014 100.38 100.58 99.24 99.86 859,626 -0.02(-0.02%)
Mar 05, 2014 100.14 100.18 99.66 99.88 751,666 -0.41(-0.41%)
Mar 04, 2014 99.74 100.44 99.57 100.29 840,868 +1.95(+1.98%)
Mar 03, 2014 96.98 98.77 96.98 98.34 891,995 -1.01(-1.02%)
Feb 28, 2014 98.82 100.38 98.59 99.36 1,026,968 +0.53(+0.54%)
Feb 27, 2014 98.27 99.00 98.01 98.82 584,758 +0.36(+0.37%)
Feb 26, 2014 97.89 99.14 97.57 98.46 837,528 +0.71(+0.73%)
Feb 25, 2014 97.37 98.26 96.78 97.75 1,028,120 +0.23(+0.24%)
Feb 24, 2014 96.90 97.84 96.51 97.51 1,024,889 +1.00(+1.04%)
Feb 21, 2014 96.28 97.38 95.84 96.51 1,260,623 +0.27(+0.28%)
Feb 20, 2014 95.41 96.49 95.04 96.24 1,152,738 +0.80(+0.84%)
Feb 19, 2014 95.43 96.31 95.16 95.44 1,452,370 -0.40(-0.42%)
Feb 18, 2014 94.54 96.02 94.54 95.84 1,109,895 +1.21(+1.28%)
Feb 14, 2014 94.12 94.63 94.63 94.63 961,526 +0.44(+0.47%)
Feb 13, 2014 92.46 94.20 91.97 94.19 1,286,280 +1.19(+1.28%)
Feb 12, 2014 91.34 93.17 91.28 93.00 1,334,703 +1.67(+1.83%)
Feb 11, 2014 90.49 91.75 90.39 91.32 1,164,410 +1.16(+1.29%)
Feb 10, 2014 90.60 90.68 89.81 90.17 674,807 -0.25(-0.28%)
Feb 07, 2014 89.63 90.61 89.04 90.41 1,541,892 +1.38(+1.55%)
Feb 06, 2014 88.75 89.58 88.60 89.04 1,162,278 +0.59(+0.66%)
Feb 05, 2014 89.18 89.37 87.58 88.45 1,958,490 -1.02(-1.14%)
Feb 04, 2014 90.08 90.18 88.67 89.47 1,783,219 -0.64(-0.71%)
Feb 03, 2014 92.47 93.08 89.95 90.11 2,184,876 -2.31(-2.50%)
Jan 31, 2014 91.02 92.89 91.02 92.42 1,282,465 -0.21(-0.23%)
Jan 30, 2014 92.95 93.61 92.23 92.63 1,595,749 +0.01(+0.01%)
Jan 29, 2014 94.18 94.99 91.89 92.62 2,222,829 +0.06(+0.07%)
Jan 28, 2014 91.50 92.80 91.20 92.56 1,531,868 +1.65(+1.81%)
Jan 27, 2014 91.91 92.32 89.96 90.91 1,405,651 -0.02(-0.03%)
Jan 24, 2014 93.84 93.93 90.83 90.93 1,170,014 -3.24(-3.44%)
Jan 23, 2014 95.14 95.36 93.75 94.16 716,337 -1.65(-1.72%)
Jan 22, 2014 96.06 96.38 95.01 95.81 791,297 -0.62(-0.64%)
Jan 21, 2014 96.72 97.38 95.20 96.43 820,346 +0.48(+0.50%)
Jan 17, 2014 96.30 95.95 95.95 95.95 914,186 -0.35(-0.36%)
Jan 16, 2014 94.70 96.34 94.67 96.30 1,224,339 +0.64(+0.67%)
Jan 15, 2014 95.22 95.79 95.12 95.65 1,104,923 +0.50(+0.52%)
Jan 14, 2014 92.89 95.63 92.57 95.15 1,495,498 +2.55(+2.75%)
Jan 13, 2014 93.72 94.41 92.36 92.60 817,273 -1.52(-1.62%)
Jan 10, 2014 94.01 94.40 93.32 94.12 625,608 +0.43(+0.46%)
Jan 09, 2014 93.96 94.42 92.57 93.70 668,162 -0.03(-0.03%)
Jan 08, 2014 94.38 94.38 93.12 93.73 979,290 -0.46(-0.49%)
Jan 07, 2014 94.62 94.62 93.17 94.19 691,195 +0.42(+0.45%)
Jan 06, 2014 95.12 95.56 93.45 93.77 820,643 -1.05(-1.11%)
Jan 03, 2014 93.84 94.97 93.71 94.82 753,799 +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.