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, 2021 252.76 254.30 248.90 249.87 780,541 -2.07(-0.82%)
Mar 30, 2021 253.92 256.24 250.81 251.94 623,436 -2.52(-0.99%)
Mar 29, 2021 256.99 259.27 254.36 254.47 658,433 -3.04(-1.18%)
Mar 26, 2021 251.05 258.02 250.44 257.50 809,053 +8.38(+3.36%)
Mar 25, 2021 247.82 249.77 241.58 249.13 556,232 +1.37(+0.55%)
Mar 24, 2021 244.77 250.39 244.66 247.75 667,487 +4.21(+1.73%)
Mar 23, 2021 245.67 248.00 242.02 243.54 643,066 -2.97(-1.20%)
Mar 22, 2021 244.15 247.69 241.53 246.51 708,443 +3.36(+1.38%)
Mar 19, 2021 243.76 245.24 240.54 243.15 1,092,158 -1.89(-0.77%)
Mar 18, 2021 245.85 249.33 243.95 245.04 637,415 -0.96(-0.39%)
Mar 17, 2021 243.49 246.41 242.24 246.00 536,843 +2.81(+1.16%)
Mar 16, 2021 249.63 249.63 242.00 243.19 915,500 -6.33(-2.54%)
Mar 15, 2021 248.52 249.51 244.94 249.51 588,189 -0.17(-0.07%)
Mar 12, 2021 249.46 249.68 246.66 249.68 684,763 +0.93(+0.37%)
Mar 11, 2021 249.47 252.47 247.28 248.75 789,442 +0.56(+0.22%)
Mar 10, 2021 245.21 249.61 243.82 248.19 667,351 +3.71(+1.52%)
Mar 09, 2021 244.34 248.46 243.29 244.49 792,944 +1.74(+0.72%)
Mar 08, 2021 239.53 244.66 238.72 242.75 766,578 +4.50(+1.89%)
Mar 05, 2021 234.03 239.20 229.69 238.25 611,252 +6.61(+2.85%)
Mar 04, 2021 234.73 239.48 227.85 231.64 999,682 -4.49(-1.90%)
Mar 03, 2021 232.64 238.57 232.43 236.13 783,220 +2.00(+0.86%)
Mar 02, 2021 237.34 237.54 233.22 234.12 465,417 -2.38(-1.01%)
Mar 01, 2021 231.11 238.19 231.11 236.50 767,651 +7.49(+3.27%)
Feb 26, 2021 232.04 233.12 228.03 229.01 655,762 -1.06(-0.46%)
Feb 25, 2021 232.54 233.10 228.78 230.07 454,381 -2.48(-1.06%)
Feb 24, 2021 231.23 233.18 228.69 232.55 645,570 +1.53(+0.66%)
Feb 23, 2021 227.36 231.87 223.22 231.02 622,533 +1.38(+0.60%)
Feb 22, 2021 231.89 233.13 228.82 229.64 627,341 -4.03(-1.72%)
Feb 19, 2021 231.93 235.81 231.50 233.67 612,208 +3.80(+1.65%)
Feb 18, 2021 232.51 232.65 227.81 229.87 472,611 -3.68(-1.58%)
Feb 17, 2021 233.19 237.11 231.90 233.55 671,880 -1.53(-0.65%)
Feb 16, 2021 236.27 237.84 234.23 235.07 596,905 +0.51(+0.22%)
Feb 12, 2021 230.48 235.03 228.79 234.56 649,601 +3.19(+1.38%)
Feb 11, 2021 230.47 231.44 227.16 231.37 675,758 +1.98(+0.86%)
Feb 10, 2021 233.26 233.29 228.84 229.40 640,221 -1.66(-0.72%)
Feb 09, 2021 231.63 232.36 228.36 231.06 595,016 -0.69(-0.30%)
Feb 08, 2021 229.95 231.81 228.77 231.75 635,526 +4.09(+1.80%)
Feb 05, 2021 229.08 230.60 225.31 227.65 954,264 +1.52(+0.67%)
Feb 04, 2021 230.32 231.04 222.85 226.13 1,510,815 -3.86(-1.68%)
Feb 03, 2021 236.78 237.93 229.63 230.00 768,842 -6.68(-2.82%)
Feb 02, 2021 234.32 238.12 233.78 236.68 722,592 +4.54(+1.95%)
Feb 01, 2021 236.21 236.75 231.59 232.14 1,051,857 -0.80(-0.34%)
Jan 29, 2021 234.92 239.30 232.54 232.94 1,183,121 -2.50(-1.06%)
Jan 28, 2021 229.67 238.42 227.96 235.44 1,000,783 +9.51(+4.21%)
Jan 27, 2021 230.48 231.67 223.53 225.93 2,396,856 -3.19(-1.39%)
Jan 26, 2021 239.63 241.06 228.70 229.12 2,462,489 -15.37(-6.29%)
Jan 25, 2021 248.85 249.99 243.77 244.49 856,792 -4.80(-1.93%)
Jan 22, 2021 248.36 252.04 246.30 249.28 784,942 -1.62(-0.65%)
Jan 21, 2021 247.61 251.69 245.51 250.91 825,997 +3.50(+1.41%)
Jan 20, 2021 245.09 248.45 243.81 247.41 554,420 +2.78(+1.14%)
Jan 19, 2021 242.37 246.61 242.24 244.63 559,845 +5.06(+2.11%)
Jan 15, 2021 242.72 242.72 237.49 239.56 708,336 -6.70(-2.72%)
Jan 14, 2021 246.84 247.96 244.34 246.27 401,235 +0.31(+0.13%)
Jan 13, 2021 249.51 249.66 245.66 245.96 434,604 -2.86(-1.15%)
Jan 12, 2021 246.05 249.16 244.52 248.82 476,137 +2.70(+1.10%)
Jan 11, 2021 242.85 247.56 240.90 246.12 617,415 +0.73(+0.30%)
Jan 08, 2021 244.37 247.67 242.03 245.39 747,813 +2.13(+0.87%)
Jan 07, 2021 244.97 246.07 241.42 243.26 626,600 +0.92(+0.38%)
Jan 06, 2021 234.77 244.54 234.77 242.34 962,142 +10.77(+4.65%)
Jan 05, 2021 230.76 233.14 229.16 231.57 728,812 +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.