Indicators

Rockwell Automation (NY: ROK )

271.22 +1.46 (+0.54%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	41.92	41.99	41.56	41.73	1,321,700	+0.15(+0.35%)
Jan 28, 2005	40.89	41.87	40.89	41.59	2,744,255	+0.48(+1.16%)
Jan 27, 2005	40.36	41.41	39.87	41.11	3,045,734	+0.75(+1.86%)
Jan 26, 2005	38.97	40.44	38.39	40.36	3,181,474	+1.69(+4.36%)
Jan 25, 2005	38.68	39.01	38.41	38.67	1,686,162	+0.07(+0.17%)
Jan 24, 2005	39.51	39.51	38.60	38.60	1,569,290	-0.72(-1.84%)
Jan 21, 2005	40.32	40.44	39.30	39.33	1,842,398	-0.99(-2.47%)
Jan 20, 2005	40.37	40.83	40.16	40.32	1,711,545	-0.15(-0.36%)
Jan 19, 2005	40.91	40.96	40.41	40.47	1,637,567	-0.40(-0.97%)
Jan 18, 2005	39.62	41.87	39.41	40.86	3,504,399	+1.25(+3.16%)
Jan 14, 2005	39.19	39.77	39.05	39.61	1,896,152	+0.46(+1.17%)
Jan 13, 2005	38.96	39.61	38.92	39.16	2,147,542	+0.29(+0.76%)
Jan 12, 2005	38.30	38.90	38.01	38.86	3,966,865	+0.66(+1.74%)
Jan 11, 2005	36.72	39.04	36.72	38.20	7,984,633	+4.12(+12.08%)
Jan 10, 2005	33.58	34.15	33.58	34.08	1,918,549	+0.18(+0.52%)
Jan 07, 2005	34.23	34.26	33.45	33.90	2,205,503	-0.41(-1.20%)
Jan 06, 2005	34.55	34.63	33.93	34.32	1,964,022	-0.30(-0.87%)
Jan 05, 2005	35.45	35.58	34.58	34.62	1,377,625	-0.74(-2.10%)
Jan 04, 2005	36.20	36.42	35.28	35.36	1,577,298	-0.55(-1.54%)

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.