Skip to main content

Rockwell Automation (NY: ROK )

268.23 +5.49 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 13.71 14.15 13.66 14.10 722,351 +0.00(+0.00%)
Mar 28, 2002 13.71 14.15 13.66 14.10 722,351 +0.49(+3.62%)
Mar 27, 2002 13.49 13.80 13.36 13.61 659,489 +0.13(+0.94%)
Mar 26, 2002 13.39 13.87 13.39 13.49 513,568 +0.12(+0.89%)
Mar 25, 2002 13.97 14.03 13.04 13.37 952,611 -0.53(-3.80%)
Mar 22, 2002 14.10 14.17 13.82 13.89 1,195,670 -0.50(-3.47%)
Mar 21, 2002 14.53 14.58 14.32 14.39 475,309 -0.20(-1.35%)
Mar 20, 2002 14.59 14.71 14.10 14.59 561,070 -0.17(-1.14%)
Mar 19, 2002 14.77 14.91 14.59 14.76 268,801 -0.01(-0.05%)
Mar 18, 2002 14.70 14.91 14.42 14.77 414,865 +0.01(+0.09%)
Mar 15, 2002 14.94 14.98 14.55 14.75 766,014 +0.04(+0.24%)
Mar 14, 2002 14.72 14.93 14.48 14.72 487,683 -0.01(-0.05%)
Mar 13, 2002 14.80 14.84 14.38 14.72 556,946 -0.01(-0.05%)
Mar 12, 2002 14.55 14.73 14.41 14.73 557,230 -0.13(-0.85%)
Mar 11, 2002 14.94 15.08 14.81 14.86 405,905 -0.15(-1.03%)
Mar 08, 2002 14.84 15.01 14.61 15.01 600,608 +0.17(+1.14%)
Mar 07, 2002 14.70 14.98 14.47 14.84 548,554 -0.18(-1.22%)
Mar 06, 2002 14.59 15.03 14.55 15.03 636,022 +0.37(+2.49%)
Mar 05, 2002 14.66 14.72 14.38 14.66 608,573 -0.10(-0.67%)
Mar 04, 2002 13.89 14.77 13.87 14.76 2,011,462 +0.86(+6.22%)
Mar 01, 2002 13.89 14.04 13.36 13.89 925,446 +0.01(+0.05%)
Feb 28, 2002 13.61 14.06 13.50 13.89 640,004 +0.11(+0.76%)
Feb 27, 2002 13.67 14.06 13.58 13.78 986,033 +0.25(+1.82%)
Feb 26, 2002 13.85 13.86 13.41 13.54 849,783 -0.34(-2.48%)
Feb 25, 2002 13.36 13.89 13.32 13.88 854,050 +0.52(+3.89%)
Feb 22, 2002 12.98 13.36 12.81 13.36 900,841 +0.38(+2.93%)
Feb 21, 2002 13.19 13.31 12.94 12.98 479,576 -0.20(-1.55%)
Feb 20, 2002 12.94 13.25 12.93 13.18 683,382 +0.25(+1.96%)
Feb 19, 2002 12.83 13.26 12.80 12.93 516,981 -0.16(-1.24%)
Feb 18, 2002 13.35 13.41 13.01 13.09 498,634 +0.00(+0.00%)
Feb 15, 2002 13.35 13.41 13.01 13.09 498,634 -0.20(-1.48%)
Feb 14, 2002 13.18 13.35 13.10 13.29 786,778 +0.23(+1.78%)
Feb 13, 2002 12.90 13.22 12.73 13.06 794,032 +0.30(+2.31%)
Feb 12, 2002 12.67 12.87 12.65 12.76 749,943 +0.09(+0.72%)
Feb 11, 2002 12.66 12.91 12.59 12.67 1,035,385 +0.02(+0.17%)
Feb 08, 2002 12.66 12.73 12.41 12.65 701,302 -0.03(-0.22%)
Feb 07, 2002 12.73 12.87 12.60 12.68 998,406 -0.01(-0.11%)
Feb 06, 2002 13.00 13.16 12.66 12.69 892,450 -0.46(-3.48%)
Feb 05, 2002 13.36 13.38 13.01 13.15 901,695 -0.23(-1.73%)
Feb 04, 2002 13.25 13.39 13.01 13.38 835,561 +0.18(+1.39%)
Feb 01, 2002 13.36 13.43 13.04 13.20 697,320 -0.34(-2.49%)
Jan 31, 2002 13.23 13.65 13.10 13.54 793,463 +0.17(+1.26%)
Jan 30, 2002 13.05 13.37 12.90 13.37 671,862 +0.08(+0.58%)
Jan 29, 2002 13.46 13.54 13.08 13.29 790,049 -0.31(-2.27%)
Jan 28, 2002 13.20 13.65 13.12 13.60 484,412 +0.33(+2.49%)
Jan 25, 2002 13.33 13.33 13.03 13.27 602,884 -0.02(-0.16%)
Jan 24, 2002 13.01 13.35 12.80 13.29 788,058 +0.29(+2.22%)
Jan 23, 2002 12.84 13.29 12.66 13.00 872,539 +0.16(+1.26%)
Jan 22, 2002 12.81 13.08 12.66 12.84 531,203 +0.03(+0.22%)
Jan 21, 2002 12.66 12.82 12.35 12.81 620,377 +0.00(+0.00%)
Jan 18, 2002 12.66 12.82 12.35 12.81 620,377 +0.06(+0.44%)
Jan 17, 2002 12.55 12.82 12.49 12.75 540,448 -0.25(-1.95%)
Jan 16, 2002 12.90 21.09 12.41 13.01 842,245 +0.07(+0.54%)
Jan 15, 2002 12.74 13.01 12.73 12.94 1,494,623 +0.31(+2.45%)
Jan 14, 2002 12.76 12.78 12.52 12.63 443,594 -0.08(-0.61%)
Jan 11, 2002 13.13 13.15 12.71 12.71 550,546 -0.44(-3.37%)
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.