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 (%)
Jul 31, 2023 328.52 332.01 326.79 328.72 1,130,935 +2.92(+0.90%)
Jul 28, 2023 325.60 327.17 322.56 325.80 735,628 +2.92(+0.91%)
Jul 27, 2023 327.92 330.82 322.36 322.88 817,628 -3.57(-1.09%)
Jul 26, 2023 327.99 329.29 322.60 326.44 691,916 -3.84(-1.16%)
Jul 25, 2023 329.05 331.90 327.64 330.29 439,673 -0.23(-0.07%)
Jul 24, 2023 330.68 332.08 328.60 330.52 436,245 +1.03(+0.31%)
Jul 21, 2023 335.87 336.26 329.19 329.49 669,957 -5.36(-1.60%)
Jul 20, 2023 336.22 336.78 332.88 334.85 842,269 -1.41(-0.42%)
Jul 19, 2023 337.65 337.73 331.38 336.26 654,461 -2.83(-0.83%)
Jul 18, 2023 334.30 340.68 334.30 339.08 679,774 +4.21(+1.26%)
Jul 17, 2023 331.60 335.94 330.89 334.87 566,946 +1.32(+0.40%)
Jul 14, 2023 334.14 334.68 330.94 333.55 393,002 -1.20(-0.36%)
Jul 13, 2023 332.50 335.93 329.83 334.75 476,510 +2.84(+0.86%)
Jul 12, 2023 333.80 333.94 330.48 331.91 518,268 +1.38(+0.42%)
Jul 11, 2023 330.80 333.99 329.20 330.53 765,015 +2.34(+0.71%)
Jul 10, 2023 317.91 328.30 317.91 328.19 617,684 +10.14(+3.19%)
Jul 07, 2023 315.23 321.03 314.37 318.06 533,924 +0.87(+0.27%)
Jul 06, 2023 316.85 317.97 314.54 317.19 594,742 -2.54(-0.80%)
Jul 05, 2023 319.26 321.36 317.70 319.73 593,814 -2.33(-0.72%)
Jul 03, 2023 322.04 322.60 318.83 322.06 352,265 +0.02(+0.01%)
Jun 30, 2023 319.79 323.94 318.12 322.04 631,585 +5.09(+1.61%)
Jun 29, 2023 313.36 317.92 312.55 316.94 548,524 +2.96(+0.94%)
Jun 28, 2023 316.95 319.50 307.66 313.98 871,305 -1.42(-0.45%)
Jun 27, 2023 310.36 317.45 310.11 315.40 618,452 +4.52(+1.45%)
Jun 26, 2023 306.30 312.49 306.09 310.88 727,469 +4.66(+1.52%)
Jun 23, 2023 304.04 308.21 303.02 306.22 1,656,479 -1.67(-0.54%)
Jun 22, 2023 311.03 311.62 306.00 307.89 753,465 -5.64(-1.80%)
Jun 21, 2023 306.27 314.45 305.45 313.53 729,384 +5.24(+1.70%)
Jun 20, 2023 305.96 309.65 303.94 308.29 612,308 -0.40(-0.13%)
Jun 16, 2023 314.09 314.69 307.43 308.69 1,464,743 -3.53(-1.13%)
Jun 15, 2023 305.05 312.50 312.22 509,793 +38.60(+14.11%)
May 08, 2023 277.31 278.20 271.71 273.62 432,592 -2.26(-0.82%)
May 05, 2023 275.09 275.95 271.68 275.88 464,056 +4.11(+1.51%)
May 04, 2023 269.53 273.39 267.95 271.77 803,604 +0.56(+0.20%)
May 03, 2023 272.08 276.03 270.66 271.22 693,264 -0.38(-0.14%)
May 02, 2023 274.16 275.03 268.17 271.60 776,450 -3.53(-1.28%)
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.