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, 2010 41.56 42.25 41.41 41.96 1,420,680 +0.13(+0.32%)
Mar 30, 2010 41.50 42.06 41.32 41.82 1,505,729 +0.47(+1.13%)
Mar 29, 2010 41.48 41.77 41.33 41.36 1,447,993 +0.09(+0.22%)
Mar 26, 2010 41.83 42.17 41.16 41.27 1,714,740 -0.36(-0.88%)
Mar 25, 2010 41.79 42.21 41.59 41.63 1,488,724 +0.07(+0.18%)
Mar 24, 2010 42.23 42.26 41.52 41.56 1,069,899 -0.71(-1.69%)
Mar 23, 2010 41.63 42.43 41.54 42.27 2,569,939 +0.68(+1.65%)
Mar 22, 2010 41.00 41.82 40.84 41.59 1,613,811 +0.36(+0.88%)
Mar 19, 2010 41.12 41.38 40.87 41.22 2,398,152 +0.18(+0.44%)
Mar 18, 2010 41.24 41.24 40.90 41.04 1,070,914 -0.07(-0.18%)
Mar 17, 2010 41.18 41.56 41.06 41.12 1,145,491 -0.07(-0.18%)
Mar 16, 2010 41.01 41.32 40.79 41.19 1,649,411 +0.25(+0.62%)
Mar 15, 2010 40.80 40.99 40.77 40.94 1,404,279 -0.28(-0.67%)
Mar 12, 2010 41.76 41.76 41.09 41.21 1,898,925 -0.36(-0.86%)
Mar 11, 2010 41.71 41.73 41.25 41.57 1,673,546 -0.24(-0.57%)
Mar 10, 2010 41.71 42.05 41.57 41.81 1,153,084 +0.08(+0.20%)
Mar 09, 2010 41.70 41.88 41.47 41.73 1,080,414 -0.07(-0.16%)
Mar 08, 2010 41.79 42.34 41.65 41.79 1,573,108 +0.12(+0.29%)
Mar 05, 2010 41.18 41.73 41.18 41.68 2,910,995 +0.73(+1.78%)
Mar 04, 2010 41.14 41.41 40.84 40.95 919,267 -0.19(-0.47%)
Mar 03, 2010 41.47 41.79 41.02 41.14 1,334,666 -0.29(-0.70%)
Mar 02, 2010 41.32 41.62 41.17 41.43 1,028,513 +0.39(+0.94%)
Mar 01, 2010 40.54 41.11 40.51 41.04 1,160,871 +0.77(+1.92%)
Feb 26, 2010 39.81 40.36 39.64 40.27 1,062,004 +0.42(+1.07%)
Feb 25, 2010 39.53 39.93 38.79 39.84 1,424,383 -0.19(-0.48%)
Feb 24, 2010 39.72 40.05 39.46 40.04 1,055,053 +0.39(+1.00%)
Feb 23, 2010 40.18 40.39 39.32 39.64 1,244,723 -0.59(-1.46%)
Feb 22, 2010 40.48 40.57 39.93 40.23 989,949 -0.20(-0.50%)
Feb 19, 2010 39.84 40.59 39.67 40.43 1,622,380 +0.39(+0.99%)
Feb 18, 2010 39.52 40.05 39.46 40.04 975,649 +0.51(+1.30%)
Feb 17, 2010 39.43 39.89 39.35 39.52 1,599,822 +0.19(+0.49%)
Feb 16, 2010 38.50 39.46 38.50 39.33 2,027,986 +1.04(+2.72%)
Feb 12, 2010 37.03 38.29 38.29 38.29 2,453,705 +0.53(+1.40%)
Feb 11, 2010 36.81 37.85 36.52 37.76 1,751,166 +0.97(+2.63%)
Feb 10, 2010 36.47 37.00 36.15 36.79 2,523,388 +0.16(+0.42%)
Feb 09, 2010 36.18 37.06 35.75 36.64 2,565,829 +1.32(+3.75%)
Feb 08, 2010 35.67 35.78 34.97 35.31 2,723,768 -0.59(-1.65%)
Feb 05, 2010 35.53 35.93 35.19 35.90 4,149,401 +0.44(+1.25%)
Feb 04, 2010 36.04 36.04 34.90 35.46 2,651,735 -1.30(-3.54%)
Feb 03, 2010 36.70 36.95 36.21 36.76 2,043,328 -0.01(-0.02%)
Feb 02, 2010 37.01 37.45 36.70 36.77 3,218,624 +0.28(+0.77%)
Feb 01, 2010 35.87 36.82 35.85 36.49 1,842,171 +0.78(+2.20%)
Jan 29, 2010 37.15 37.31 35.70 35.70 3,563,163 -1.26(-3.40%)
Jan 28, 2010 37.81 38.01 36.81 36.96 4,437,396 -0.67(-1.77%)
Jan 27, 2010 37.19 38.38 36.29 37.63 11,025,419 +3.46(+10.14%)
Jan 26, 2010 34.30 34.70 33.84 34.16 2,594,852 -0.35(-1.01%)
Jan 25, 2010 34.50 34.69 34.11 34.51 928,818 +0.45(+1.33%)
Jan 22, 2010 35.10 35.21 33.99 34.06 1,337,406 -1.23(-3.48%)
Jan 21, 2010 35.67 36.04 35.16 35.29 1,900,099 -0.50(-1.41%)
Jan 20, 2010 35.88 35.90 35.50 35.79 1,478,458 -0.60(-1.65%)
Jan 19, 2010 35.33 36.39 35.12 36.39 1,554,689 +1.10(+3.10%)
Jan 15, 2010 35.90 35.30 35.30 35.30 1,185,208 -0.67(-1.87%)
Jan 14, 2010 35.67 36.16 35.67 35.97 847,664 +0.11(+0.31%)
Jan 13, 2010 35.76 36.00 35.50 35.86 1,050,300 +0.17(+0.48%)
Jan 12, 2010 35.87 36.12 35.54 35.69 2,385,276 -0.58(-1.59%)
Jan 11, 2010 35.79 36.29 35.70 36.27 1,914,398 -0.34(-0.93%)
Jan 08, 2010 35.99 36.64 35.78 36.61 897,649 +0.50(+1.39%)
Jan 07, 2010 35.69 36.17 35.38 36.10 910,296 +0.39(+1.10%)
Jan 06, 2010 35.04 35.73 34.96 35.71 1,206,699 +0.67(+1.90%)
Jan 05, 2010 35.27 35.39 34.89 35.04 1,303,577 -0.28(-0.80%)
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.