Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 284.27 284.98 278.83 278.92 630,825 -3.62(-1.28%)
Sep 29, 2021 282.49 283.79 281.48 282.54 428,573 +1.06(+0.38%)
Sep 28, 2021 285.92 287.54 280.34 281.48 516,558 -5.78(-2.01%)
Sep 27, 2021 286.99 290.81 286.85 287.26 325,968 +0.25(+0.09%)
Sep 24, 2021 287.18 289.90 286.91 287.01 342,854 -1.50(-0.52%)
Sep 23, 2021 288.94 290.60 285.93 288.51 579,933 +2.10(+0.73%)
Sep 22, 2021 286.24 287.68 285.03 286.41 572,519 +1.68(+0.59%)
Sep 21, 2021 288.57 288.61 283.17 284.73 714,915 -2.18(-0.76%)
Sep 20, 2021 290.49 290.91 284.84 286.92 992,984 -8.61(-2.91%)
Sep 17, 2021 298.84 298.84 294.45 295.53 1,142,324 -5.18(-1.72%)
Sep 16, 2021 301.92 302.40 298.39 300.71 402,746 -0.63(-0.21%)
Sep 15, 2021 296.90 302.29 296.43 301.33 430,303 +4.14(+1.39%)
Sep 14, 2021 301.16 301.64 296.75 297.20 346,629 -2.35(-0.79%)
Sep 13, 2021 300.32 300.94 296.02 299.55 469,279 +1.61(+0.54%)
Sep 10, 2021 300.17 300.47 297.45 297.94 636,439 -0.89(-0.30%)
Sep 09, 2021 302.98 303.55 297.61 298.83 623,902 -3.53(-1.17%)
Sep 08, 2021 301.80 303.01 298.54 302.36 637,431 +0.27(+0.09%)
Sep 07, 2021 305.84 306.14 301.74 302.08 684,479 -5.25(-1.71%)
Sep 03, 2021 309.90 310.37 306.83 307.34 515,801 -2.98(-0.96%)
Sep 02, 2021 308.13 310.36 306.48 310.32 478,879 +3.91(+1.28%)
Sep 01, 2021 308.30 308.89 305.05 306.41 439,675 -2.31(-0.75%)
Aug 31, 2021 307.84 309.44 306.03 308.71 641,054 +0.62(+0.20%)
Aug 30, 2021 305.66 309.71 305.00 308.10 423,772 +2.98(+0.98%)
Aug 27, 2021 305.14 306.30 304.36 305.12 351,390 +1.77(+0.58%)
Aug 26, 2021 303.33 304.14 302.02 303.35 379,163 +0.40(+0.13%)
Aug 25, 2021 300.42 303.78 299.20 302.95 332,076 +2.77(+0.92%)
Aug 24, 2021 298.93 301.45 298.20 300.18 353,558 +1.77(+0.59%)
Aug 23, 2021 300.37 302.00 298.11 298.40 431,909 -0.44(-0.15%)
Aug 20, 2021 298.19 301.29 298.19 298.85 287,548 +0.62(+0.21%)
Aug 19, 2021 294.47 301.90 293.09 298.23 625,245 +1.72(+0.58%)
Aug 18, 2021 296.36 299.35 295.40 296.51 426,869 -0.63(-0.21%)
Aug 17, 2021 301.81 302.17 295.93 297.14 641,848 -5.85(-1.93%)
Aug 16, 2021 299.88 303.12 298.76 302.99 335,381 +2.74(+0.91%)
Aug 13, 2021 300.27 302.49 298.89 300.25 335,066 +0.39(+0.13%)
Aug 12, 2021 298.62 300.90 298.62 299.86 480,154 +0.73(+0.24%)
Aug 11, 2021 302.05 303.42 296.32 299.13 1,042,474 -1.88(-0.63%)
Aug 10, 2021 297.40 301.24 297.40 301.02 562,002 +4.14(+1.39%)
Aug 09, 2021 296.89 298.62 295.10 296.88 644,495 -0.28(-0.10%)
Aug 06, 2021 297.63 298.71 295.83 297.16 581,385 +0.59(+0.20%)
Aug 05, 2021 297.20 297.65 293.86 296.57 823,162 +1.69(+0.57%)
Aug 04, 2021 292.65 296.63 292.13 294.88 573,877 +0.81(+0.28%)
Aug 03, 2021 291.90 295.12 290.87 294.07 1,024,109 +3.54(+1.22%)
Aug 02, 2021 291.89 293.39 288.58 290.52 732,966 -0.10(-0.04%)
Jul 30, 2021 287.63 291.92 287.02 290.63 668,836 +2.47(+0.86%)
Jul 29, 2021 285.48 288.32 280.93 288.16 751,323 +5.32(+1.88%)
Jul 28, 2021 272.85 284.56 271.81 282.84 1,083,054 +5.38(+1.94%)
Jul 27, 2021 274.75 280.56 266.07 277.46 1,080,264 -4.08(-1.45%)
Jul 26, 2021 282.87 283.70 280.20 281.54 818,390 -1.36(-0.48%)
Jul 23, 2021 283.09 283.59 280.77 282.90 382,029 +1.65(+0.58%)
Jul 22, 2021 282.70 282.94 280.55 281.26 351,880 -0.74(-0.26%)
Jul 21, 2021 281.02 282.39 280.69 282.00 441,474 +2.24(+0.80%)
Jul 20, 2021 274.95 281.32 273.94 279.75 570,711 +5.36(+1.95%)
Jul 19, 2021 274.27 275.54 270.58 274.39 734,374 -3.47(-1.25%)
Jul 16, 2021 279.56 279.56 276.94 277.87 620,165 +0.10(+0.03%)
Jul 15, 2021 276.00 278.74 274.61 277.77 463,193 +1.83(+0.66%)
Jul 14, 2021 276.13 277.07 273.30 275.94 433,891 +0.42(+0.15%)
Jul 13, 2021 276.89 277.17 275.05 275.51 439,048 -1.40(-0.51%)
Jul 12, 2021 274.63 277.70 274.54 276.91 400,895 +1.62(+0.59%)
Jul 09, 2021 275.94 276.95 274.14 275.29 454,298 +3.50(+1.29%)
Jul 08, 2021 270.15 274.61 269.73 271.80 486,672 -4.22(-1.53%)
Jul 07, 2021 268.26 277.18 267.17 276.01 679,152 +7.53(+2.80%)
Jul 06, 2021 270.78 271.01 265.04 268.49 752,703 -1.16(-0.43%)
Jul 02, 2021 270.12 270.44 267.81 269.65 664,835 -0.07(-0.02%)
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.