Skip to main content

Rockwell Automation (NY: ROK )

294.40 -4.26 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 300.12 300.12 293.50 294.40 881,938 -4.26(-1.43%)
Feb 13, 2025 301.23 301.41 297.62 298.66 1,031,293 -3.29(-1.09%)
Feb 12, 2025 301.48 303.30 298.80 301.95 944,856 -1.80(-0.59%)
Feb 11, 2025 304.99 307.00 299.72 303.75 1,272,028 +1.41(+0.47%)
Feb 10, 2025 290.67 308.69 284.50 302.34 2,936,347 +33.94(+12.65%)
Feb 07, 2025 271.44 271.83 266.75 268.40 1,619,084 -0.32(-0.12%)
Feb 06, 2025 272.33 273.49 266.39 268.72 1,165,802 -1.84(-0.68%)
Feb 05, 2025 271.87 271.95 267.84 270.56 772,916 +0.22(+0.08%)
Feb 04, 2025 272.91 274.71 269.96 270.34 631,979 -0.71(-0.26%)
Feb 03, 2025 272.07 273.55 266.17 271.05 861,268 -7.38(-2.65%)
Jan 31, 2025 279.95 280.92 276.56 278.43 873,286 -0.57(-0.20%)
Jan 30, 2025 277.32 280.95 274.45 279.00 845,377 +0.10(+0.04%)
Jan 29, 2025 280.67 282.52 278.67 278.90 401,194 -3.34(-1.18%)
Jan 28, 2025 282.66 284.06 278.00 282.24 780,169 -1.98(-0.70%)
Jan 27, 2025 288.07 289.70 281.72 284.22 718,033 -4.21(-1.46%)
Jan 24, 2025 290.69 291.76 287.30 288.43 720,310 -2.27(-0.78%)
Jan 23, 2025 288.50 291.01 286.21 290.70 659,308 +1.75(+0.61%)
Jan 22, 2025 292.94 292.94 288.54 288.95 679,976 -1.82(-0.63%)
Jan 21, 2025 289.15 292.98 289.12 290.77 751,104 +4.17(+1.45%)
Jan 17, 2025 283.74 287.48 281.61 286.60 942,117 +5.64(+2.01%)
Jan 16, 2025 279.48 282.26 276.65 280.96 824,742 +4.85(+1.76%)
Jan 15, 2025 282.07 282.95 274.55 276.11 712,336 -0.87(-0.31%)
Jan 14, 2025 276.71 278.30 274.39 276.98 520,311 +1.45(+0.53%)
Jan 13, 2025 270.00 276.27 269.54 275.53 655,975 +2.13(+0.78%)
Jan 10, 2025 274.38 278.15 272.08 273.40 837,126 -6.16(-2.20%)
Jan 08, 2025 277.74 281.08 276.52 279.56 485,282 -1.75(-0.62%)
Jan 07, 2025 282.07 284.68 279.68 281.31 557,886 -0.15(-0.05%)
Jan 06, 2025 285.39 287.48 281.03 281.46 564,147 -1.33(-0.47%)
Jan 03, 2025 280.89 283.87 279.02 282.79 595,572 +1.90(+0.68%)
Jan 02, 2025 286.96 288.44 279.99 280.89 531,065 -4.90(-1.71%)
Dec 31, 2024 285.79 0 +0.15(+0.05%)
Dec 30, 2024 286.99 287.82 282.96 285.64 538,992 -4.86(-1.67%)
Dec 27, 2024 291.92 294.71 289.06 290.50 382,277 -3.38(-1.15%)
Dec 26, 2024 290.60 294.36 289.46 293.88 371,242 +1.68(+0.57%)
Dec 24, 2024 288.98 292.48 287.47 292.20 280,442 +2.99(+1.03%)
Dec 23, 2024 288.46 289.95 285.16 289.21 565,508 -0.58(-0.20%)
Dec 20, 2024 284.39 292.38 282.63 289.79 2,982,529 +3.29(+1.15%)
Dec 19, 2024 290.52 293.80 279.86 286.50 898,951 -1.19(-0.41%)
Dec 18, 2024 293.84 296.48 287.25 287.69 1,477,736 -5.80(-1.98%)
Dec 17, 2024 295.00 295.78 290.47 293.49 1,238,405 -2.60(-0.88%)
Dec 16, 2024 294.61 296.96 292.26 296.09 794,491 -1.11(-0.37%)
Dec 13, 2024 301.64 304.29 296.20 297.20 1,307,840 -5.72(-1.89%)
Dec 12, 2024 298.80 303.90 297.32 302.92 1,332,374 +5.54(+1.86%)
Dec 11, 2024 297.91 299.92 295.61 297.38 804,769 +3.68(+1.25%)
Dec 10, 2024 297.45 299.00 293.15 293.70 900,476 -5.02(-1.68%)
Dec 09, 2024 298.50 302.72 297.00 298.72 905,627 +3.30(+1.12%)
Dec 06, 2024 298.85 300.45 293.10 295.42 652,504 -1.68(-0.57%)
Dec 05, 2024 298.26 302.96 295.85 297.10 1,008,009 +3.27(+1.11%)
Dec 04, 2024 292.36 294.24 290.62 293.83 575,868 +2.27(+0.78%)
Dec 03, 2024 295.48 297.00 290.83 291.56 676,907 -5.56(-1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.