Skip to main content

Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 270.57 273.63 264.68 273.43 1,092,422 +3.42(+1.27%)
Jan 30, 2023 274.56 278.14 269.30 270.01 888,778 -7.72(-2.78%)
Jan 27, 2023 274.13 278.52 267.69 277.73 1,060,208 +4.45(+1.63%)
Jan 26, 2023 281.57 284.84 263.03 273.28 1,552,697 +3.68(+1.36%)
Jan 25, 2023 265.22 270.39 264.04 269.60 839,816 +0.10(+0.04%)
Jan 24, 2023 265.01 269.93 262.88 269.50 710,015 +2.29(+0.86%)
Jan 23, 2023 263.80 268.74 261.87 267.22 600,506 +5.45(+2.08%)
Jan 20, 2023 259.21 261.80 257.50 261.77 889,230 +4.54(+1.76%)
Jan 19, 2023 263.87 263.99 257.23 257.23 904,250 -8.82(-3.32%)
Jan 18, 2023 274.31 274.43 265.37 266.05 752,578 -7.53(-2.75%)
Jan 17, 2023 275.59 277.25 273.02 273.59 762,207 -2.96(-1.07%)
Jan 13, 2023 270.52 276.65 270.52 276.54 541,553 +3.71(+1.36%)
Jan 12, 2023 272.09 274.95 267.92 272.83 757,004 +1.27(+0.47%)
Jan 11, 2023 264.38 271.56 264.38 271.56 909,590 +8.18(+3.11%)
Jan 10, 2023 259.62 264.11 259.62 263.38 559,359 +2.25(+0.86%)
Jan 09, 2023 262.59 266.25 261.05 261.13 714,228 +1.76(+0.68%)
Jan 06, 2023 254.40 260.63 251.85 259.36 568,120 +8.67(+3.46%)
Jan 05, 2023 250.87 254.13 247.71 250.70 635,356 -1.89(-0.75%)
Jan 04, 2023 254.39 255.12 248.21 252.59 817,639 -0.86(-0.34%)
Jan 03, 2023 251.83 254.41 250.64 253.45 747,800 +3.73(+1.49%)
Dec 30, 2022 250.21 251.37 247.54 249.72 311,000 -2.00(-0.79%)
Dec 29, 2022 250.26 253.04 249.94 251.71 308,778 +4.31(+1.74%)
Dec 28, 2022 249.86 251.24 246.70 247.41 413,367 -2.29(-0.92%)
Dec 27, 2022 249.66 252.17 248.00 249.70 299,894 +0.78(+0.32%)
Dec 23, 2022 248.68 249.98 247.06 248.91 309,882 +0.75(+0.30%)
Dec 22, 2022 248.88 250.05 244.01 248.16 463,916 -3.29(-1.31%)
Dec 21, 2022 249.04 254.77 248.20 251.45 663,139 +4.81(+1.95%)
Dec 20, 2022 242.72 247.77 242.10 246.64 487,941 +3.63(+1.49%)
Dec 19, 2022 245.57 246.38 241.13 243.02 582,362 -2.34(-0.95%)
Dec 16, 2022 245.42 247.94 242.07 245.35 1,506,509 -3.95(-1.59%)
Dec 15, 2022 256.34 256.34 248.51 249.31 707,048 -11.65(-4.47%)
Dec 14, 2022 262.72 265.27 259.71 260.96 1,046,367 -2.48(-0.94%)
Dec 13, 2022 264.67 268.38 258.92 263.44 1,397,138 +7.06(+2.75%)
Dec 12, 2022 249.82 256.54 249.82 256.39 697,524 +4.50(+1.79%)
Dec 09, 2022 250.13 254.42 249.15 251.89 684,683 +2.56(+1.03%)
Dec 08, 2022 248.18 250.39 247.38 249.33 559,291 +2.33(+0.94%)
Dec 07, 2022 248.52 250.86 245.56 247.00 874,307 -1.94(-0.78%)
Dec 06, 2022 254.98 256.03 247.57 248.94 658,151 -5.72(-2.25%)
Dec 05, 2022 254.66 255.47 250.68 254.66 765,274 -2.73(-1.06%)
Dec 02, 2022 253.82 257.92 252.28 257.39 915,316 -1.22(-0.47%)
Dec 01, 2022 257.43 258.65 252.91 258.62 671,333 +2.45(+0.96%)
Nov 30, 2022 250.65 256.75 247.65 256.16 1,306,292 +4.45(+1.77%)
Nov 29, 2022 252.76 253.88 249.28 251.71 396,470 -1.05(-0.41%)
Nov 28, 2022 253.77 256.88 250.96 252.76 476,271 -4.02(-1.57%)
Nov 25, 2022 258.20 260.07 256.31 256.78 296,719 -1.70(-0.66%)
Nov 23, 2022 258.82 260.82 257.74 258.48 388,711 -0.35(-0.13%)
Nov 22, 2022 257.95 261.63 257.57 258.83 473,491 +3.28(+1.28%)
Nov 21, 2022 255.40 257.89 254.21 255.55 518,820 -1.12(-0.43%)
Nov 18, 2022 254.51 256.78 253.02 256.67 727,704 +5.89(+2.35%)
Nov 17, 2022 252.35 253.04 245.54 250.78 859,587 -5.47(-2.13%)
Nov 16, 2022 261.03 262.98 254.87 256.25 712,115 -5.07(-1.94%)
Nov 15, 2022 263.11 265.63 259.09 261.32 775,627 +2.08(+0.80%)
Nov 14, 2022 265.01 269.93 259.00 259.24 1,078,991 -5.95(-2.24%)
Nov 11, 2022 259.11 267.37 258.00 265.19 1,063,690 +7.75(+3.01%)
Nov 10, 2022 257.57 261.74 252.40 257.44 840,469 +12.87(+5.26%)
Nov 09, 2022 243.76 248.38 243.76 244.58 503,813 -0.85(-0.35%)
Nov 08, 2022 243.62 251.27 242.29 245.43 791,567 +3.32(+1.37%)
Nov 07, 2022 239.83 242.61 237.82 242.11 792,464 +3.34(+1.40%)
Nov 04, 2022 237.55 240.96 231.89 238.77 1,048,725 +4.44(+1.89%)
Nov 03, 2022 223.68 237.07 222.82 234.33 1,155,675 +7.19(+3.16%)
Nov 02, 2022 231.74 227.14 2,321,281 -19.56(-7.93%)
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.