Skip to main content

Rockwell Automation (NY: ROK )

291.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 135.40 136.68 135.35 135.82 916,780 +0.29(+0.21%)
Mar 30, 2017 134.64 136.06 134.32 135.53 758,819 +0.79(+0.59%)
Mar 29, 2017 134.99 135.69 134.51 134.74 620,884 -0.58(-0.43%)
Mar 28, 2017 133.13 136.05 132.82 135.32 667,045 +2.00(+1.50%)
Mar 27, 2017 132.56 133.78 130.30 133.32 936,188 -0.35(-0.26%)
Mar 24, 2017 134.57 135.11 133.08 133.67 620,704 -0.72(-0.54%)
Mar 23, 2017 134.88 135.65 133.96 134.40 990,852 -0.46(-0.34%)
Mar 22, 2017 134.26 135.18 133.56 134.86 849,485 +0.40(+0.30%)
Mar 21, 2017 136.89 137.17 133.94 134.46 1,123,468 -1.57(-1.15%)
Mar 20, 2017 136.10 136.21 135.27 136.03 1,024,848 -0.03(-0.03%)
Mar 17, 2017 136.38 136.93 135.69 136.06 1,043,745 +0.32(+0.24%)
Mar 16, 2017 136.85 136.95 134.73 135.74 826,683 -0.74(-0.54%)
Mar 15, 2017 133.30 137.20 133.29 136.48 1,272,604 +3.51(+2.64%)
Mar 14, 2017 133.82 133.85 131.77 132.97 977,515 -1.74(-1.30%)
Mar 13, 2017 134.59 134.82 133.84 134.72 698,857 +0.12(+0.09%)
Mar 10, 2017 133.85 134.88 133.45 134.60 972,249 +1.86(+1.40%)
Mar 09, 2017 133.61 134.03 132.04 132.74 997,850 -0.74(-0.56%)
Mar 08, 2017 134.43 135.06 133.43 133.48 871,615 -0.48(-0.36%)
Mar 07, 2017 133.43 134.07 132.69 133.96 796,500 +0.34(+0.25%)
Mar 06, 2017 133.01 133.86 131.80 133.62 763,344 +0.16(+0.12%)
Mar 03, 2017 133.61 134.42 132.21 133.46 919,469 -0.04(-0.03%)
Mar 02, 2017 135.50 135.83 133.45 133.50 1,050,646 -2.12(-1.56%)
Mar 01, 2017 134.05 136.17 133.51 135.62 1,767,409 +3.82(+2.90%)
Feb 28, 2017 131.94 132.30 130.92 131.80 1,088,832 -0.14(-0.11%)
Feb 27, 2017 131.94 132.34 131.41 131.94 877,368 +0.10(+0.08%)
Feb 24, 2017 131.19 132.18 130.80 131.83 1,152,565 -0.29(-0.22%)
Feb 23, 2017 133.91 134.22 130.74 132.12 1,334,173 -1.23(-0.92%)
Feb 22, 2017 131.62 133.67 131.50 133.35 1,172,391 +0.92(+0.69%)
Feb 21, 2017 132.90 133.13 131.69 132.43 1,482,051 -0.08(-0.06%)
Feb 17, 2017 132.51 132.51 132.51 0 +0.03(+0.03%)
Feb 16, 2017 132.51 132.91 131.71 132.48 985,343 +0.13(+0.10%)
Feb 15, 2017 131.51 132.59 131.51 132.34 963,978 +0.24(+0.18%)
Feb 14, 2017 131.50 132.30 131.24 132.10 1,400,320 +0.17(+0.13%)
Feb 13, 2017 131.65 133.38 131.65 131.93 1,569,685 +0.49(+0.37%)
Feb 10, 2017 131.24 131.73 130.28 131.44 1,222,445 +0.96(+0.73%)
Feb 09, 2017 129.46 130.71 128.70 130.49 1,094,623 +1.49(+1.16%)
Feb 08, 2017 129.75 129.75 128.16 129.00 939,159 -0.68(-0.52%)
Feb 07, 2017 130.61 132.46 129.52 129.67 1,039,821 -0.48(-0.37%)
Feb 06, 2017 129.41 130.15 128.84 130.15 859,072 +0.20(+0.15%)
Feb 03, 2017 128.56 130.36 128.06 129.95 1,326,606 +1.80(+1.41%)
Feb 02, 2017 127.47 128.75 127.03 128.15 1,058,576 -0.09(-0.07%)
Feb 01, 2017 128.73 129.44 127.37 128.24 1,547,998 -0.20(-0.16%)
Jan 31, 2017 129.56 129.87 127.94 128.44 2,346,977 -1.15(-0.88%)
Jan 30, 2017 130.47 130.47 128.56 129.59 2,263,602 -1.25(-0.96%)
Jan 27, 2017 132.30 132.53 130.79 130.84 1,885,896 -1.88(-1.42%)
Jan 26, 2017 133.37 134.45 131.98 132.72 2,693,227 -0.08(-0.06%)
Jan 25, 2017 131.61 134.91 129.78 132.80 5,387,160 +9.53(+7.73%)
Jan 24, 2017 121.88 124.75 121.26 123.27 1,933,698 +1.74(+1.44%)
Jan 23, 2017 122.20 122.36 121.08 121.52 1,219,833 -0.47(-0.38%)
Jan 20, 2017 122.36 122.78 121.18 121.99 2,021,311 +0.49(+0.40%)
Jan 19, 2017 121.72 122.62 121.26 121.50 1,330,370 +0.03(+0.03%)
Jan 18, 2017 121.63 121.90 120.98 121.47 1,059,286 +0.28(+0.23%)
Jan 17, 2017 122.66 122.66 120.97 121.19 1,298,413 -2.04(-1.65%)
Jan 13, 2017 123.23 123.23 123.23 0 +1.07(+0.87%)
Jan 12, 2017 122.54 122.82 120.61 122.17 823,356 -0.78(-0.64%)
Jan 11, 2017 121.52 123.71 121.28 122.95 1,322,689 +1.85(+1.53%)
Jan 10, 2017 120.64 121.58 120.01 121.10 1,018,497 +1.06(+0.88%)
Jan 09, 2017 120.64 121.50 120.02 120.04 954,189 -0.17(-0.14%)
Jan 06, 2017 120.08 121.17 119.50 120.21 759,804 +0.67(+0.56%)
Jan 05, 2017 119.48 120.98 117.92 119.54 947,758 -0.19(-0.16%)
Jan 04, 2017 120.44 121.06 119.15 119.73 980,492 -0.50(-0.42%)
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.