Skip to main content

Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 138.78 141.21 134.43 139.41 2,053,292 -1.25(-0.89%)
Mar 30, 2020 139.86 141.90 137.35 140.66 1,296,959 +0.74(+0.53%)
Mar 27, 2020 138.65 144.69 135.36 139.92 1,264,424 -7.23(-4.92%)
Mar 26, 2020 145.94 147.23 138.77 147.16 1,675,569 +4.37(+3.06%)
Mar 25, 2020 132.69 147.80 128.02 142.79 2,175,192 +11.70(+8.92%)
Mar 24, 2020 119.62 135.14 119.62 131.09 2,755,779 +19.60(+17.58%)
Mar 23, 2020 113.14 115.79 106.59 111.49 2,242,397 -5.64(-4.82%)
Mar 20, 2020 127.10 130.80 114.98 117.13 1,841,268 -7.66(-6.14%)
Mar 19, 2020 117.56 127.30 110.77 124.79 1,992,874 +6.02(+5.07%)
Mar 18, 2020 132.63 133.04 108.07 118.77 2,490,107 -24.57(-17.14%)
Mar 17, 2020 144.45 147.01 136.82 143.34 2,153,549 +1.71(+1.21%)
Mar 16, 2020 135.03 151.35 134.20 141.63 2,011,693 -11.89(-7.74%)
Mar 13, 2020 145.85 153.68 140.68 153.52 2,359,118 +15.33(+11.09%)
Mar 12, 2020 134.07 145.25 133.93 138.19 2,697,312 -8.78(-5.97%)
Mar 11, 2020 145.45 151.93 144.31 146.97 1,906,212 -9.53(-6.09%)
Mar 10, 2020 146.20 156.54 142.53 156.50 1,864,478 +15.48(+10.98%)
Mar 09, 2020 144.50 152.85 139.91 141.01 2,414,812 -24.21(-14.65%)
Mar 06, 2020 164.15 167.16 161.21 165.22 1,430,040 -4.20(-2.48%)
Mar 05, 2020 171.07 175.12 168.84 169.43 1,329,378 -8.18(-4.60%)
Mar 04, 2020 172.98 177.99 170.91 177.60 1,073,195 +7.68(+4.52%)
Mar 03, 2020 175.90 183.01 169.59 169.93 1,763,514 -6.14(-3.49%)
Mar 02, 2020 170.60 176.51 169.32 176.07 1,785,838 +6.55(+3.86%)
Feb 28, 2020 166.69 170.37 164.21 169.52 1,718,516 -2.49(-1.45%)
Feb 27, 2020 175.42 180.18 171.93 172.01 1,475,982 -8.28(-4.59%)
Feb 26, 2020 183.09 186.60 180.04 180.29 925,429 -1.58(-0.87%)
Feb 25, 2020 188.05 189.21 181.15 181.87 1,212,764 -5.44(-2.91%)
Feb 24, 2020 185.63 187.89 184.57 187.31 1,626,391 -6.11(-3.16%)
Feb 21, 2020 187.97 193.64 186.81 193.42 1,258,362 +3.75(+1.98%)
Feb 20, 2020 184.88 189.78 184.47 189.67 966,593 +4.57(+2.47%)
Feb 19, 2020 184.48 185.27 182.18 185.10 733,944 +1.50(+0.82%)
Feb 18, 2020 184.26 184.69 182.06 183.60 606,895 -1.79(-0.97%)
Feb 14, 2020 185.35 185.91 183.52 185.39 492,412 +0.51(+0.27%)
Feb 13, 2020 188.01 189.26 184.41 184.88 622,645 -4.32(-2.28%)
Feb 12, 2020 189.07 189.76 187.29 189.20 668,774 +1.74(+0.93%)
Feb 11, 2020 187.91 189.23 187.04 187.47 581,795 +0.13(+0.07%)
Feb 10, 2020 185.54 187.46 185.13 187.34 544,040 +1.01(+0.54%)
Feb 07, 2020 187.16 187.77 185.73 186.33 634,291 -2.12(-1.13%)
Feb 06, 2020 189.75 189.75 187.18 188.45 534,921 -0.22(-0.12%)
Feb 05, 2020 188.36 189.28 186.96 188.67 829,879 +2.65(+1.42%)
Feb 04, 2020 183.07 186.58 182.59 186.02 917,590 +7.20(+4.02%)
Feb 03, 2020 177.25 181.22 176.92 178.83 1,109,672 +2.67(+1.51%)
Jan 31, 2020 177.81 178.60 175.00 176.16 1,360,300 -2.90(-1.62%)
Jan 30, 2020 178.67 180.47 174.41 179.06 1,252,356 -1.25(-0.69%)
Jan 29, 2020 180.15 183.27 177.69 180.31 1,265,326 -0.46(-0.25%)
Jan 28, 2020 179.97 181.47 178.46 180.77 1,267,810 +2.53(+1.42%)
Jan 27, 2020 179.53 180.22 177.95 178.24 909,193 -5.33(-2.90%)
Jan 24, 2020 186.35 186.72 181.87 183.57 686,841 -2.37(-1.28%)
Jan 23, 2020 183.52 186.37 180.84 185.94 833,596 +2.68(+1.46%)
Jan 22, 2020 187.16 187.38 182.99 183.26 742,934 -2.22(-1.19%)
Jan 21, 2020 187.06 187.80 185.09 185.47 782,443 -2.71(-1.44%)
Jan 17, 2020 189.14 189.84 187.95 188.18 646,912 -0.48(-0.25%)
Jan 16, 2020 187.16 188.72 186.19 188.66 612,371 +2.78(+1.50%)
Jan 15, 2020 186.13 188.80 185.33 185.88 774,200 -0.62(-0.33%)
Jan 14, 2020 189.88 189.88 185.94 186.49 875,831 -3.38(-1.78%)
Jan 13, 2020 188.42 189.89 188.10 189.88 595,571 +1.37(+0.73%)
Jan 10, 2020 190.30 190.83 188.15 188.50 845,577 -1.91(-1.00%)
Jan 09, 2020 189.99 191.12 188.40 190.42 735,532 +1.65(+0.87%)
Jan 08, 2020 186.38 190.08 184.31 188.77 730,126 +1.42(+0.76%)
Jan 07, 2020 187.96 188.67 185.90 187.35 778,858 -0.39(-0.21%)
Jan 06, 2020 185.19 187.80 184.67 187.73 1,095,750 +1.48(+0.79%)
Jan 03, 2020 185.58 186.80 184.30 186.25 590,337 -2.76(-1.46%)
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.