Skip to main content

Rockwell Automation (NY: ROK )

268.23 +5.49 (+2.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 286.12 289.90 285.85 287.04 772,975 +0.53(+0.18%)
Feb 27, 2023 285.64 286.90 284.51 286.51 453,220 +3.89(+1.38%)
Feb 24, 2023 279.76 283.46 279.10 282.62 301,951 -1.52(-0.53%)
Feb 23, 2023 283.91 285.48 279.55 284.13 702,435 +2.93(+1.04%)
Feb 22, 2023 281.98 284.01 279.26 281.20 431,365 +0.21(+0.08%)
Feb 21, 2023 286.42 287.31 280.24 280.99 698,663 -8.76(-3.02%)
Feb 17, 2023 285.98 289.86 285.93 289.75 631,735 +2.94(+1.02%)
Feb 16, 2023 284.12 288.87 283.26 286.81 413,108 -2.10(-0.73%)
Feb 15, 2023 283.64 290.22 283.06 288.91 782,803 +4.73(+1.66%)
Feb 14, 2023 282.82 285.76 280.25 284.18 629,939 -0.60(-0.21%)
Feb 13, 2023 277.85 284.79 276.86 284.79 691,498 +8.35(+3.02%)
Feb 10, 2023 277.55 277.95 274.17 276.44 566,879 -2.44(-0.88%)
Feb 09, 2023 280.14 281.55 277.78 278.88 553,231 +2.21(+0.80%)
Feb 08, 2023 278.79 280.17 275.36 276.67 684,423 -3.85(-1.37%)
Feb 07, 2023 278.61 281.26 274.68 280.52 651,906 +1.62(+0.58%)
Feb 06, 2023 277.83 279.74 275.96 278.90 498,186 -2.17(-0.77%)
Feb 03, 2023 279.20 284.35 278.79 281.07 551,693 -1.16(-0.41%)
Feb 02, 2023 276.14 284.01 274.14 282.24 1,030,899 +8.04(+2.93%)
Feb 01, 2023 270.92 277.41 268.57 274.20 857,984 +0.81(+0.30%)
Jan 31, 2023 270.53 273.59 264.63 273.38 1,092,603 +3.42(+1.27%)
Jan 30, 2023 274.52 278.10 269.26 269.96 888,925 -7.72(-2.78%)
Jan 27, 2023 274.08 278.48 267.65 277.68 1,060,383 +4.45(+1.63%)
Jan 26, 2023 281.53 284.80 262.99 273.23 1,552,954 +3.67(+1.36%)
Jan 25, 2023 265.18 270.34 263.99 269.56 839,955 +0.10(+0.04%)
Jan 24, 2023 264.97 269.89 262.84 269.46 710,133 +2.29(+0.86%)
Jan 23, 2023 263.76 268.69 261.82 267.17 600,606 +5.45(+2.08%)
Jan 20, 2023 259.17 261.75 257.46 261.72 889,377 +4.54(+1.76%)
Jan 19, 2023 263.83 263.94 257.19 257.19 904,399 -8.82(-3.32%)
Jan 18, 2023 274.27 274.38 265.33 266.01 752,703 -7.53(-2.75%)
Jan 17, 2023 275.55 277.20 272.98 273.54 762,333 -2.96(-1.07%)
Jan 13, 2023 270.48 276.60 270.48 276.50 541,642 +3.71(+1.36%)
Jan 12, 2023 272.05 274.91 267.88 272.79 757,129 +1.27(+0.47%)
Jan 11, 2023 264.34 271.51 264.34 271.51 909,741 +8.18(+3.11%)
Jan 10, 2023 259.57 264.07 259.57 263.33 559,451 +2.25(+0.86%)
Jan 09, 2023 262.55 266.20 261.01 261.08 714,346 +1.76(+0.68%)
Jan 06, 2023 254.36 260.59 251.81 259.32 568,214 +8.67(+3.46%)
Jan 05, 2023 250.83 254.09 247.66 250.65 635,461 -1.89(-0.75%)
Jan 04, 2023 254.35 255.07 248.17 252.54 817,774 -0.86(-0.34%)
Jan 03, 2023 251.79 254.37 250.60 253.41 747,924 +3.73(+1.49%)
Dec 30, 2022 250.17 251.33 247.50 249.68 311,052 -2.00(-0.79%)
Dec 29, 2022 250.22 253.00 249.89 251.67 308,829 +4.30(+1.74%)
Dec 28, 2022 249.82 251.20 246.66 247.37 413,436 -2.29(-0.92%)
Dec 27, 2022 249.62 252.13 247.96 249.66 299,944 +0.78(+0.32%)
Dec 23, 2022 248.64 249.94 247.02 248.87 309,933 +0.75(+0.30%)
Dec 22, 2022 248.84 250.00 243.97 248.12 463,992 -3.29(-1.31%)
Dec 21, 2022 249.00 254.73 248.16 251.41 663,249 +4.81(+1.95%)
Dec 20, 2022 242.68 247.73 242.06 246.60 488,022 +3.62(+1.49%)
Dec 19, 2022 245.53 246.34 241.09 242.98 582,458 -2.34(-0.95%)
Dec 16, 2022 245.38 247.90 242.03 245.31 1,506,758 -3.96(-1.59%)
Dec 15, 2022 256.30 256.30 248.47 249.27 707,165 -11.65(-4.47%)
Dec 14, 2022 262.67 265.22 259.67 260.92 1,046,540 -2.48(-0.94%)
Dec 13, 2022 264.62 268.34 258.87 263.40 1,397,369 +7.06(+2.75%)
Dec 12, 2022 249.78 256.50 249.78 256.34 697,640 +4.50(+1.79%)
Dec 09, 2022 250.09 254.38 249.11 251.85 684,796 +2.56(+1.03%)
Dec 08, 2022 248.13 250.34 247.33 249.29 559,383 +2.33(+0.94%)
Dec 07, 2022 248.48 250.82 245.52 246.96 874,451 -1.94(-0.78%)
Dec 06, 2022 254.94 255.99 247.53 248.90 658,260 -5.72(-2.25%)
Dec 05, 2022 254.62 255.42 250.63 254.62 765,401 -2.73(-1.06%)
Dec 02, 2022 253.78 257.88 252.24 257.35 915,468 -1.22(-0.47%)
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.