Skip to main content

Rockwell Automation (NY: ROK )

268.71 +5.97 (+2.27%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 252.72 254.26 248.86 249.83 780,670 -2.07(-0.82%)
Mar 30, 2021 253.88 256.19 250.77 251.90 623,539 -2.52(-0.99%)
Mar 29, 2021 256.94 259.23 254.32 254.42 658,542 -3.04(-1.18%)
Mar 26, 2021 251.01 257.98 250.39 257.46 809,187 +8.38(+3.36%)
Mar 25, 2021 247.78 249.73 241.54 249.09 556,324 +1.37(+0.55%)
Mar 24, 2021 244.73 250.35 244.62 247.71 667,597 +4.21(+1.73%)
Mar 23, 2021 245.63 247.96 241.98 243.50 643,172 -2.97(-1.20%)
Mar 22, 2021 244.11 247.65 241.49 246.47 708,560 +3.36(+1.38%)
Mar 19, 2021 243.72 245.20 240.50 243.11 1,092,339 -1.89(-0.77%)
Mar 18, 2021 245.81 249.29 243.91 245.00 637,521 -0.96(-0.39%)
Mar 17, 2021 243.45 246.37 242.20 245.96 536,932 +2.81(+1.16%)
Mar 16, 2021 249.59 249.59 241.96 243.15 915,651 -6.33(-2.54%)
Mar 15, 2021 248.47 249.47 244.90 249.47 588,286 -0.17(-0.07%)
Mar 12, 2021 249.42 249.64 246.62 249.64 684,876 +0.93(+0.37%)
Mar 11, 2021 249.43 252.43 247.24 248.71 789,573 +0.56(+0.22%)
Mar 10, 2021 245.17 249.57 243.78 248.15 667,461 +3.71(+1.52%)
Mar 09, 2021 244.30 248.42 243.25 244.45 793,076 +1.74(+0.72%)
Mar 08, 2021 239.49 244.62 238.69 242.71 766,705 +4.50(+1.89%)
Mar 05, 2021 233.99 239.16 229.65 238.21 611,353 +6.61(+2.85%)
Mar 04, 2021 234.69 239.44 227.81 231.60 999,848 -4.49(-1.90%)
Mar 03, 2021 232.61 238.53 232.39 236.09 783,350 +2.00(+0.86%)
Mar 02, 2021 237.30 237.50 233.18 234.08 465,494 -2.38(-1.01%)
Mar 01, 2021 231.07 238.15 231.07 236.47 767,778 +7.49(+3.27%)
Feb 26, 2021 232.00 233.08 227.99 228.97 655,871 -1.06(-0.46%)
Feb 25, 2021 232.50 233.06 228.75 230.04 454,456 -2.48(-1.06%)
Feb 24, 2021 231.19 233.14 228.65 232.51 645,677 +1.53(+0.66%)
Feb 23, 2021 227.33 231.83 223.19 230.98 622,636 +1.37(+0.60%)
Feb 22, 2021 231.85 233.09 228.78 229.60 627,445 -4.03(-1.72%)
Feb 19, 2021 231.89 235.77 231.46 233.63 612,309 +3.80(+1.65%)
Feb 18, 2021 232.47 232.62 227.77 229.83 472,689 -3.68(-1.58%)
Feb 17, 2021 233.15 237.07 231.86 233.51 671,991 -1.53(-0.65%)
Feb 16, 2021 236.23 237.80 234.19 235.03 597,004 +0.51(+0.22%)
Feb 12, 2021 230.44 234.99 228.76 234.53 649,708 +3.19(+1.38%)
Feb 11, 2021 230.44 231.40 227.12 231.34 675,870 +1.98(+0.86%)
Feb 10, 2021 233.22 233.25 228.81 229.36 640,327 -1.66(-0.72%)
Feb 09, 2021 231.59 232.32 228.32 231.02 595,114 -0.69(-0.30%)
Feb 08, 2021 229.91 231.78 228.73 231.71 635,631 +4.09(+1.80%)
Feb 05, 2021 229.04 230.57 225.27 227.62 954,422 +1.52(+0.67%)
Feb 04, 2021 230.29 231.00 222.82 226.10 1,511,065 -3.86(-1.68%)
Feb 03, 2021 236.74 237.89 229.59 229.96 768,969 -6.68(-2.82%)
Feb 02, 2021 234.28 238.08 233.74 236.64 722,712 +4.53(+1.95%)
Feb 01, 2021 236.17 236.71 231.55 232.10 1,052,031 -0.80(-0.34%)
Jan 29, 2021 234.88 239.26 232.51 232.90 1,183,317 -2.50(-1.06%)
Jan 28, 2021 229.63 238.38 227.92 235.40 1,000,949 +9.51(+4.21%)
Jan 27, 2021 230.44 231.63 223.49 225.89 2,397,252 -3.19(-1.39%)
Jan 26, 2021 239.59 241.02 228.66 229.08 2,462,897 -15.37(-6.29%)
Jan 25, 2021 248.81 249.95 243.73 244.45 856,934 -4.80(-1.93%)
Jan 22, 2021 248.32 252.00 246.26 249.24 785,072 -1.62(-0.65%)
Jan 21, 2021 247.57 251.65 245.47 250.87 826,134 +3.50(+1.41%)
Jan 20, 2021 245.04 248.41 243.77 247.37 554,512 +2.78(+1.14%)
Jan 19, 2021 242.33 246.57 242.20 244.59 559,937 +5.06(+2.11%)
Jan 15, 2021 242.68 242.68 237.44 239.53 708,453 -6.70(-2.72%)
Jan 14, 2021 246.80 247.92 244.31 246.23 401,302 +0.31(+0.13%)
Jan 13, 2021 249.47 249.62 245.62 245.92 434,676 -2.86(-1.15%)
Jan 12, 2021 246.01 249.12 244.48 248.78 476,216 +2.70(+1.10%)
Jan 11, 2021 242.81 247.52 240.86 246.08 617,517 +0.73(+0.30%)
Jan 08, 2021 244.33 247.63 241.99 245.34 747,936 +2.13(+0.87%)
Jan 07, 2021 244.93 246.03 241.38 243.22 626,704 +0.92(+0.38%)
Jan 06, 2021 234.73 244.50 234.73 242.30 962,301 +10.77(+4.65%)
Jan 05, 2021 230.73 233.10 229.12 231.53 728,932 +0.56(+0.24%)
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.