Skip to main content

Rockwell Automation (NY: ROK )

291.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 148.55 150.26 148.19 149.54 1,046,688 +1.55(+1.05%)
Jun 27, 2019 148.21 149.83 147.29 147.99 473,860 -0.22(-0.15%)
Jun 26, 2019 147.72 148.87 147.31 148.21 625,639 +1.10(+0.75%)
Jun 25, 2019 148.73 149.09 146.90 147.10 621,401 -0.92(-0.62%)
Jun 24, 2019 147.94 149.51 147.18 148.03 485,546 -0.50(-0.34%)
Jun 21, 2019 149.26 149.76 147.55 148.53 1,152,190 -0.30(-0.20%)
Jun 20, 2019 147.03 149.65 145.64 148.83 1,083,142 +3.97(+2.74%)
Jun 19, 2019 145.57 145.75 143.23 144.86 851,789 -0.06(-0.04%)
Jun 18, 2019 143.55 146.58 142.57 144.92 927,789 +2.67(+1.87%)
Jun 17, 2019 142.96 144.19 142.08 142.26 632,456 -0.62(-0.43%)
Jun 14, 2019 144.55 145.05 141.80 142.88 523,782 -2.54(-1.75%)
Jun 13, 2019 145.14 145.44 144.10 145.42 409,928 +1.21(+0.84%)
Jun 12, 2019 145.00 145.59 143.11 144.20 648,283 -1.00(-0.69%)
Jun 11, 2019 146.98 147.35 145.00 145.21 1,115,312 +0.25(+0.17%)
Jun 10, 2019 144.28 146.50 144.28 144.96 874,436 +1.53(+1.07%)
Jun 07, 2019 143.59 144.32 141.75 143.43 992,239 +0.87(+0.61%)
Jun 06, 2019 143.79 144.68 140.93 142.56 904,054 -0.87(-0.61%)
Jun 05, 2019 144.28 144.77 141.56 143.43 1,154,867 +0.06(+0.04%)
Jun 04, 2019 140.60 143.55 139.41 143.36 1,215,778 +6.17(+4.50%)
Jun 03, 2019 135.73 138.61 135.73 137.19 1,116,856 +1.32(+0.97%)
May 31, 2019 139.75 139.75 135.18 135.87 1,726,368 -6.01(-4.23%)
May 30, 2019 140.40 142.46 140.40 141.87 1,373,790 +2.12(+1.52%)
May 29, 2019 138.41 140.39 137.93 139.76 1,157,320 +1.41(+1.02%)
May 28, 2019 141.71 142.39 138.35 138.35 1,275,262 -2.93(-2.07%)
May 24, 2019 142.75 142.94 140.53 141.28 835,904 -0.33(-0.23%)
May 23, 2019 142.81 145.08 140.96 141.61 1,065,335 -3.89(-2.67%)
May 22, 2019 146.87 147.51 145.50 145.50 536,308 -1.93(-1.31%)
May 21, 2019 146.00 148.32 146.00 147.42 833,483 +2.68(+1.85%)
May 20, 2019 144.92 146.70 143.72 144.75 750,482 -1.59(-1.09%)
May 17, 2019 147.05 148.74 146.22 146.34 635,419 -2.43(-1.63%)
May 16, 2019 148.66 150.01 148.24 148.76 577,169 +0.69(+0.47%)
May 15, 2019 146.84 148.95 146.24 148.07 746,665 +0.36(+0.24%)
May 14, 2019 147.55 148.29 146.58 147.72 982,555 +0.90(+0.61%)
May 13, 2019 149.09 149.09 145.56 146.82 1,299,394 -5.15(-3.39%)
May 10, 2019 152.86 153.58 149.50 151.97 1,622,290 -1.41(-0.92%)
May 09, 2019 152.86 153.87 150.49 153.38 1,147,104 -1.46(-0.94%)
May 08, 2019 156.44 157.52 154.72 154.84 692,073 -2.17(-1.38%)
May 07, 2019 158.89 159.62 155.51 157.00 862,907 -3.82(-2.38%)
May 06, 2019 159.27 160.95 157.31 160.83 656,920 -1.42(-0.87%)
May 03, 2019 160.77 162.42 159.71 162.24 797,647 +2.63(+1.65%)
May 02, 2019 161.03 161.19 157.99 159.61 810,993 -1.35(-0.84%)
May 01, 2019 164.88 165.15 160.88 160.96 711,680 -3.04(-1.85%)
Apr 30, 2019 164.68 164.68 162.01 164.00 1,069,034 -0.25(-0.15%)
Apr 29, 2019 161.92 164.69 161.40 164.26 1,050,916 +2.32(+1.43%)
Apr 26, 2019 159.93 162.05 159.09 161.93 1,064,300 +2.01(+1.25%)
Apr 25, 2019 161.79 164.97 159.22 159.93 2,748,793 -11.51(-6.71%)
Apr 24, 2019 172.02 172.94 171.27 171.44 937,050 -0.50(-0.29%)
Apr 23, 2019 172.25 172.95 171.63 171.93 902,153 +0.08(+0.05%)
Apr 22, 2019 171.61 172.41 170.53 171.85 456,516 -0.51(-0.29%)
Apr 18, 2019 171.53 172.72 171.11 172.36 1,010,859 +1.47(+0.86%)
Apr 17, 2019 171.38 173.78 170.84 170.89 933,072 +0.65(+0.38%)
Apr 16, 2019 169.10 170.60 168.45 170.24 737,120 +1.43(+0.85%)
Apr 15, 2019 167.67 168.88 167.44 168.80 736,477 +1.60(+0.96%)
Apr 12, 2019 166.84 167.35 166.08 167.21 873,235 +1.17(+0.71%)
Apr 11, 2019 166.49 166.71 165.37 166.03 919,945 +0.08(+0.05%)
Apr 10, 2019 165.73 166.61 164.08 165.95 1,019,075 +0.34(+0.21%)
Apr 09, 2019 167.58 167.78 165.38 165.61 673,141 -3.19(-1.89%)
Apr 08, 2019 168.21 169.44 167.43 168.80 449,732 +0.60(+0.36%)
Apr 05, 2019 167.90 169.03 167.58 168.20 663,769 +0.32(+0.19%)
Apr 04, 2019 165.97 167.90 165.97 167.89 586,828 +1.51(+0.91%)
Apr 03, 2019 165.90 167.31 165.77 166.38 683,230 +1.14(+0.69%)
Apr 02, 2019 164.28 165.38 163.73 165.24 704,449 +1.05(+0.64%)
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.