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 (%)
Mar 31, 2020 138.81 141.23 134.45 139.44 2,052,952 -1.25(-0.89%)
Mar 30, 2020 139.88 141.92 137.38 140.68 1,296,745 +0.74(+0.53%)
Mar 27, 2020 138.67 144.71 135.38 139.94 1,264,214 -7.24(-4.92%)
Mar 26, 2020 145.97 147.25 138.79 147.18 1,675,292 +4.37(+3.06%)
Mar 25, 2020 132.71 147.83 128.04 142.81 2,174,832 +11.70(+8.92%)
Mar 24, 2020 119.64 135.16 119.64 131.11 2,755,324 +19.61(+17.58%)
Mar 23, 2020 113.16 115.81 106.61 111.50 2,242,026 -5.65(-4.82%)
Mar 20, 2020 127.12 130.82 115.00 117.15 1,840,963 -7.66(-6.14%)
Mar 19, 2020 117.58 127.32 110.78 124.81 1,992,544 +6.02(+5.07%)
Mar 18, 2020 132.66 133.06 108.09 118.79 2,489,696 -24.58(-17.14%)
Mar 17, 2020 144.47 147.03 136.84 143.36 2,153,193 +1.71(+1.21%)
Mar 16, 2020 135.06 151.37 134.23 141.65 2,011,360 -11.89(-7.74%)
Mar 13, 2020 145.88 153.70 140.70 153.55 2,358,727 +15.33(+11.09%)
Mar 12, 2020 134.10 145.28 133.95 138.22 2,696,866 -8.78(-5.97%)
Mar 11, 2020 145.47 151.96 144.33 147.00 1,905,897 -9.53(-6.09%)
Mar 10, 2020 146.23 156.57 142.55 156.52 1,864,169 +15.49(+10.98%)
Mar 09, 2020 144.53 152.88 139.94 141.03 2,414,413 -24.22(-14.66%)
Mar 06, 2020 164.18 167.18 161.23 165.25 1,429,804 -4.20(-2.48%)
Mar 05, 2020 171.10 175.15 168.87 169.46 1,329,158 -8.18(-4.60%)
Mar 04, 2020 173.00 178.02 170.94 177.63 1,073,017 +7.68(+4.52%)
Mar 03, 2020 175.92 183.04 169.62 169.96 1,763,223 -6.14(-3.49%)
Mar 02, 2020 170.63 176.54 169.35 176.10 1,785,543 +6.55(+3.86%)
Feb 28, 2020 166.72 170.40 164.24 169.55 1,718,232 -2.50(-1.45%)
Feb 27, 2020 175.45 180.21 171.96 172.04 1,475,738 -8.28(-4.59%)
Feb 26, 2020 183.12 186.63 180.07 180.32 925,276 -1.58(-0.87%)
Feb 25, 2020 188.08 189.24 181.18 181.90 1,212,564 -5.44(-2.91%)
Feb 24, 2020 185.66 187.92 184.60 187.34 1,626,122 -6.11(-3.16%)
Feb 21, 2020 188.00 193.67 186.85 193.45 1,258,154 +3.75(+1.98%)
Feb 20, 2020 184.91 189.81 184.50 189.70 966,433 +4.57(+2.47%)
Feb 19, 2020 184.51 185.30 182.21 185.13 733,822 +1.50(+0.82%)
Feb 18, 2020 184.29 184.72 182.09 183.63 606,795 -1.79(-0.97%)
Feb 14, 2020 185.39 185.94 183.55 185.42 492,330 +0.51(+0.27%)
Feb 13, 2020 188.04 189.29 184.44 184.91 622,542 -4.32(-2.28%)
Feb 12, 2020 189.10 189.80 187.32 189.24 668,663 +1.74(+0.93%)
Feb 11, 2020 187.94 189.26 187.07 187.50 581,699 +0.13(+0.07%)
Feb 10, 2020 185.57 187.49 185.16 187.37 543,950 +1.01(+0.54%)
Feb 07, 2020 187.19 187.80 185.76 186.36 634,186 -2.12(-1.13%)
Feb 06, 2020 189.78 189.78 187.21 188.48 534,832 -0.22(-0.12%)
Feb 05, 2020 188.39 189.31 186.99 188.70 829,741 +2.65(+1.42%)
Feb 04, 2020 183.10 186.62 182.63 186.06 917,438 +7.20(+4.02%)
Feb 03, 2020 177.28 181.25 176.95 178.86 1,109,488 +2.67(+1.51%)
Jan 31, 2020 177.84 178.63 175.03 176.19 1,360,075 -2.90(-1.62%)
Jan 30, 2020 178.70 180.50 174.44 179.09 1,252,149 -1.25(-0.69%)
Jan 29, 2020 180.18 183.30 177.72 180.34 1,265,117 -0.46(-0.25%)
Jan 28, 2020 180.00 181.50 178.49 180.80 1,267,600 +2.53(+1.42%)
Jan 27, 2020 179.56 180.25 177.98 178.27 909,043 -5.33(-2.90%)
Jan 24, 2020 186.38 186.75 181.90 183.60 686,727 -2.37(-1.28%)
Jan 23, 2020 183.55 186.40 180.87 185.97 833,458 +2.68(+1.46%)
Jan 22, 2020 187.19 187.41 183.02 183.29 742,811 -2.21(-1.19%)
Jan 21, 2020 187.09 187.83 185.12 185.50 782,313 -2.71(-1.44%)
Jan 17, 2020 189.17 189.87 187.99 188.22 646,805 -0.48(-0.25%)
Jan 16, 2020 187.19 188.75 186.22 188.69 612,269 +2.79(+1.50%)
Jan 15, 2020 186.16 188.83 185.37 185.91 774,072 -0.62(-0.33%)
Jan 14, 2020 189.91 189.91 185.97 186.52 875,687 -3.38(-1.78%)
Jan 13, 2020 188.45 189.93 188.13 189.91 595,473 +1.37(+0.73%)
Jan 10, 2020 190.33 190.86 188.18 188.54 845,437 -1.91(-1.00%)
Jan 09, 2020 190.03 191.16 188.43 190.45 735,411 +1.65(+0.87%)
Jan 08, 2020 186.41 190.11 184.34 188.80 730,005 +1.43(+0.76%)
Jan 07, 2020 187.99 188.70 185.93 187.38 778,729 -0.39(-0.21%)
Jan 06, 2020 185.22 187.83 184.70 187.76 1,095,569 +1.48(+0.79%)
Jan 03, 2020 185.61 186.83 184.33 186.28 590,239 -2.76(-1.46%)
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.