Indicators

Rockwell Automation (NY: ROK )

270.50 -3.09 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	147.86	149.57	147.51	148.85	1,051,548	+1.54(+1.05%)
Jun 27, 2019	147.52	149.14	146.61	147.31	476,060	-0.22(-0.15%)
Jun 26, 2019	147.03	148.18	146.62	147.52	628,543	+1.10(+0.75%)
Jun 25, 2019	148.04	148.40	146.22	146.42	624,286	-0.92(-0.62%)
Jun 24, 2019	147.26	148.82	146.50	147.34	487,800	-0.50(-0.34%)
Jun 21, 2019	148.57	149.07	146.87	147.84	1,157,539	-0.30(-0.20%)
Jun 20, 2019	146.35	148.96	144.97	148.14	1,088,170	+3.95(+2.74%)
Jun 19, 2019	144.90	145.08	142.57	144.19	855,743	-0.06(-0.04%)
Jun 18, 2019	142.89	145.91	141.91	144.25	932,097	+2.65(+1.87%)
Jun 17, 2019	142.30	143.53	141.43	141.60	635,393	-0.62(-0.43%)
Jun 14, 2019	143.88	144.38	141.15	142.22	526,214	-2.53(-1.75%)
Jun 13, 2019	144.47	144.77	143.44	144.74	411,831	+1.21(+0.84%)
Jun 12, 2019	144.33	144.92	142.44	143.53	651,292	-1.00(-0.69%)
Jun 11, 2019	146.30	146.67	144.33	144.53	1,120,490	+0.25(+0.17%)
Jun 10, 2019	143.61	145.82	143.61	144.29	878,496	+1.53(+1.07%)
Jun 07, 2019	142.93	143.65	141.09	142.76	996,846	+0.86(+0.61%)
Jun 06, 2019	143.13	144.01	140.28	141.90	908,251	-0.86(-0.60%)
Jun 05, 2019	143.62	144.10	140.91	142.76	1,160,229	+0.06(+0.04%)
Jun 04, 2019	139.95	142.89	138.76	142.70	1,221,422	+6.14(+4.50%)

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.