Skip to main content

Rockwell Automation (NY: ROK )

291.33 +0.12 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 41.81 42.11 41.61 41.91 2,299,728 +0.33(+0.78%)
Mar 30, 2005 42.71 42.74 41.52 41.59 3,804,187 -1.11(-2.60%)
Mar 29, 2005 43.81 44.16 42.70 42.70 1,365,269 -1.08(-2.47%)
Mar 28, 2005 43.52 44.02 43.20 43.78 1,728,107 +0.26(+0.60%)
Mar 24, 2005 42.76 43.71 42.65 43.52 966,756 +0.83(+1.94%)
Mar 23, 2005 42.85 43.22 42.61 42.69 1,730,404 -0.72(-1.65%)
Mar 22, 2005 44.10 44.65 43.39 43.41 1,044,729 -0.87(-1.97%)
Mar 21, 2005 44.03 44.73 43.89 44.28 1,841,350 +0.21(+0.47%)
Mar 18, 2005 43.45 44.23 43.21 44.07 2,705,674 +0.64(+1.47%)
Mar 17, 2005 43.06 43.61 42.88 43.44 1,112,837 +0.38(+0.88%)
Mar 16, 2005 42.92 43.40 42.90 43.06 1,626,621 +0.13(+0.31%)
Mar 15, 2005 43.73 43.89 42.91 42.93 2,688,107 -0.87(-1.98%)
Mar 14, 2005 43.19 43.90 42.85 43.79 1,712,296 +0.92(+2.14%)
Mar 11, 2005 42.49 43.63 42.42 42.88 1,698,377 +0.54(+1.28%)
Mar 10, 2005 44.33 44.33 41.97 42.34 4,598,782 -2.03(-4.59%)
Mar 09, 2005 44.70 45.52 44.36 44.37 2,983,106 -0.87(-1.91%)
Mar 08, 2005 45.73 45.87 45.07 45.24 1,078,648 -0.56(-1.23%)
Mar 07, 2005 45.95 46.84 45.59 45.80 2,385,945 -0.16(-0.34%)
Mar 04, 2005 44.29 46.04 44.09 45.95 2,175,945 +1.75(+3.95%)
Mar 03, 2005 44.59 45.04 43.89 44.21 1,565,539 -0.38(-0.86%)
Mar 02, 2005 44.70 45.14 43.91 44.59 2,383,782 -0.15(-0.33%)
Mar 01, 2005 45.95 46.28 44.62 44.74 1,823,783 -1.25(-2.72%)
Feb 28, 2005 46.10 46.45 45.44 45.99 2,154,188 -0.11(-0.24%)
Feb 25, 2005 44.77 46.27 44.70 46.10 2,663,107 +1.42(+3.18%)
Feb 24, 2005 43.77 44.72 43.73 44.68 1,088,513 +1.09(+2.50%)
Feb 23, 2005 43.62 43.82 43.36 43.59 957,161 +0.12(+0.27%)
Feb 22, 2005 43.84 44.37 43.47 43.48 1,104,323 -0.89(-2.00%)
Feb 18, 2005 44.33 44.83 44.01 44.36 1,387,972 +0.04(+0.08%)
Feb 17, 2005 44.22 44.74 44.03 44.33 1,520,539 -0.06(-0.13%)
Feb 16, 2005 44.09 44.63 43.85 44.39 1,283,783 +0.31(+0.71%)
Feb 15, 2005 43.84 44.38 43.79 44.07 1,548,107 +0.21(+0.47%)
Feb 14, 2005 44.59 44.59 43.73 43.87 1,559,999 -0.77(-1.72%)
Feb 11, 2005 44.22 44.78 44.07 44.64 1,519,729 +0.46(+1.04%)
Feb 10, 2005 44.47 44.63 43.99 44.18 1,618,242 -0.27(-0.62%)
Feb 09, 2005 44.83 45.48 44.39 44.45 1,529,594 -0.47(-1.04%)
Feb 08, 2005 43.90 44.92 43.86 44.92 1,651,485 +1.01(+2.29%)
Feb 07, 2005 44.40 44.40 43.48 43.91 1,529,729 -0.73(-1.62%)
Feb 04, 2005 43.58 44.64 43.54 44.64 1,936,620 +1.10(+2.53%)
Feb 03, 2005 43.29 43.69 43.05 43.53 1,375,404 +0.21(+0.50%)
Feb 02, 2005 42.95 43.51 42.94 43.32 1,525,675 +0.47(+1.11%)
Feb 01, 2005 41.96 43.13 41.84 42.85 2,680,134 +0.92(+2.21%)
Jan 31, 2005 42.11 42.18 41.74 41.92 1,315,810 +0.15(+0.35%)
Jan 28, 2005 41.07 42.05 41.07 41.77 2,732,026 +0.48(+1.16%)
Jan 27, 2005 40.54 41.60 40.05 41.29 3,032,161 +0.75(+1.86%)
Jan 26, 2005 39.15 40.62 38.56 40.54 3,167,296 +1.69(+4.36%)
Jan 25, 2005 38.85 39.18 38.58 38.84 1,678,648 +0.07(+0.17%)
Jan 24, 2005 39.69 39.69 38.77 38.78 1,562,296 -0.73(-1.84%)
Jan 21, 2005 40.50 40.62 39.48 39.50 1,834,188 -1.00(-2.47%)
Jan 20, 2005 40.55 41.01 40.34 40.50 1,703,918 -0.15(-0.36%)
Jan 19, 2005 41.09 41.14 40.59 40.65 1,630,269 -0.40(-0.97%)
Jan 18, 2005 39.80 42.05 39.59 41.05 3,488,782 +1.26(+3.16%)
Jan 14, 2005 39.37 39.95 39.22 39.79 1,887,701 +0.46(+1.17%)
Jan 13, 2005 39.13 39.79 39.09 39.33 2,137,972 +0.30(+0.76%)
Jan 12, 2005 38.47 39.07 38.18 39.03 3,949,187 +0.67(+1.74%)
Jan 11, 2005 36.89 39.21 36.89 38.37 7,949,051 +4.14(+12.08%)
Jan 10, 2005 33.73 34.30 33.73 34.23 1,909,999 +0.18(+0.52%)
Jan 07, 2005 34.39 34.41 33.60 34.05 2,195,674 -0.41(-1.20%)
Jan 06, 2005 34.71 34.79 34.08 34.47 1,955,269 -0.30(-0.87%)
Jan 05, 2005 35.61 35.74 34.73 34.77 1,371,485 -0.75(-2.10%)
Jan 04, 2005 36.36 36.58 35.44 35.52 1,570,269 -0.55(-1.54%)
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.