Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	306.12	309.53	304.58	307.75	866,536	+2.48(+0.81%)
Aug 30, 2023	307.68	308.38	302.10	305.28	1,155,980	-7.57(-2.42%)
Aug 29, 2023	304.99	313.34	304.99	312.85	848,434	+8.09(+2.65%)
Aug 28, 2023	300.56	306.56	300.34	304.77	890,576	+5.66(+1.89%)
Aug 25, 2023	295.82	299.88	292.93	299.11	672,828	+4.77(+1.62%)
Aug 24, 2023	297.32	300.38	294.24	294.33	734,806	+0.92(+0.31%)
Aug 23, 2023	290.62	294.69	289.79	293.42	473,983	+4.83(+1.67%)
Aug 22, 2023	291.07	292.67	287.44	288.58	543,233	-0.19(-0.06%)
Aug 21, 2023	287.77	289.68	286.45	288.77	424,766	+1.27(+0.44%)
Aug 18, 2023	284.82	289.47	283.91	287.50	442,025	+0.05(+0.02%)
Aug 17, 2023	291.84	292.74	287.44	287.45	520,228	-3.61(-1.24%)
Aug 16, 2023	294.07	296.23	290.67	291.06	503,765	-2.47(-0.84%)
Aug 15, 2023	293.50	294.72	291.36	293.53	368,581	-1.48(-0.50%)
Aug 14, 2023	291.84	295.30	291.30	295.01	474,555	+2.94(+1.01%)
Aug 11, 2023	292.94	294.08	289.93	292.07	729,612	-1.87(-0.64%)
Aug 10, 2023	296.54	299.27	291.39	293.95	1,516,289	-4.46(-1.49%)
Aug 09, 2023	300.28	301.58	297.59	298.41	748,787	-1.72(-0.57%)
Aug 08, 2023	301.77	302.49	299.06	300.13	822,595	-4.82(-1.58%)
Aug 07, 2023	295.51	305.73	295.23	304.95	1,036,048	+11.43(+3.90%)
Aug 04, 2023	297.33	298.10	291.53	293.52	750,384	-3.17(-1.07%)
Aug 03, 2023	298.06	299.63	292.95	296.69	1,115,244	-2.19(-0.73%)
Aug 02, 2023	304.51	305.94	298.67	298.88	1,628,289	-6.51(-2.13%)
Aug 01, 2023	296.64	308.58	295.55	305.39	2,702,253	-24.93(-7.55%)
Jul 31, 2023	330.12	333.62	328.38	330.32	1,125,458	+2.94(+0.90%)
Jul 28, 2023	327.19	328.76	324.13	327.38	732,066	+2.94(+0.91%)
Jul 27, 2023	329.52	332.43	323.93	324.45	813,668	-3.59(-1.09%)
Jul 26, 2023	329.58	330.89	324.17	328.03	688,566	-3.86(-1.16%)
Jul 25, 2023	330.65	333.52	329.23	331.89	437,544	-0.24(-0.07%)
Jul 24, 2023	332.29	333.70	330.20	332.13	434,133	+1.03(+0.31%)
Jul 21, 2023	337.50	337.89	330.79	331.10	666,713	-5.38(-1.60%)
Jul 20, 2023	337.86	338.42	334.50	336.48	838,191	-1.41(-0.42%)
Jul 19, 2023	339.29	339.38	332.99	337.89	651,292	-2.84(-0.83%)
Jul 18, 2023	335.93	342.33	335.93	340.73	676,483	+4.23(+1.26%)
Jul 17, 2023	333.21	337.57	332.50	336.50	564,201	+1.33(+0.40%)
Jul 14, 2023	335.76	336.31	332.55	335.17	391,099	-1.21(-0.36%)
Jul 13, 2023	334.12	337.56	331.43	336.38	474,202	+2.86(+0.86%)
Jul 12, 2023	335.42	335.57	332.09	333.52	515,759	+1.39(+0.42%)
Jul 11, 2023	332.41	335.62	330.80	332.14	761,311	+2.35(+0.71%)
Jul 10, 2023	319.46	329.90	319.46	329.79	614,693	+10.19(+3.19%)
Jul 07, 2023	316.77	322.59	315.90	319.61	531,338	+0.87(+0.27%)
Jul 06, 2023	318.39	319.52	316.07	318.73	591,863	-2.55(-0.79%)
Jul 05, 2023	320.81	322.93	319.24	321.28	590,938	-2.34(-0.72%)
Jul 03, 2023	323.60	324.17	320.38	323.62	350,560	+0.02(+0.01%)
Jun 30, 2023	321.34	325.52	319.66	323.60	628,526	+5.12(+1.61%)
Jun 29, 2023	314.88	319.47	314.07	318.49	545,868	+2.98(+0.94%)
Jun 28, 2023	318.50	321.06	309.16	315.51	867,086	-1.42(-0.45%)
Jun 27, 2023	311.87	319.00	311.62	316.93	615,457	+4.54(+1.45%)
Jun 26, 2023	307.79	314.01	307.58	312.39	723,947	+4.69(+1.52%)
Jun 23, 2023	305.52	309.71	304.50	307.71	1,648,458	-1.68(-0.54%)
Jun 22, 2023	312.54	313.14	307.49	309.39	749,816	-5.67(-1.80%)
Jun 21, 2023	307.76	315.98	306.93	315.06	725,852	+5.27(+1.70%)
Jun 20, 2023	307.44	311.16	305.42	309.79	609,343	-0.40(-0.13%)
Jun 16, 2023	315.62	316.23	308.93	310.19	1,457,651	-3.55(-1.13%)
Jun 15, 2023	306.53	314.03		313.74	507,324	+38.79(+14.11%)
May 08, 2023	278.66	279.56	273.04	274.95	430,498	-2.27(-0.82%)
May 05, 2023	276.43	277.29	273.00	277.22	461,809	+4.13(+1.51%)
May 04, 2023	270.84	274.72	269.26	273.09	799,713	+0.56(+0.20%)
May 03, 2023	273.41	277.38	271.98	272.54	689,907	-0.38(-0.14%)
May 02, 2023	275.49	276.37	269.47	272.92	772,690	-3.55(-1.28%)
May 01, 2023	277.81	279.96	274.54	276.47	821,171	-0.74(-0.27%)
Apr 28, 2023	278.77	281.20	275.48	277.21	868,580	-0.21(-0.07%)
Apr 27, 2023	277.60	277.60	264.39	277.42	2,128,699	+12.71(+4.80%)
Apr 26, 2023	266.74	269.58	263.91	264.71	951,934	-4.21(-1.56%)
Apr 25, 2023	270.12	273.46	268.54	268.92	728,262	-1.12(-0.42%)
Apr 24, 2023	269.00	271.32	269.00	270.04	561,027	+0.62(+0.23%)
Apr 21, 2023	269.19	270.96	267.70	269.43	735,960	+1.58(+0.59%)
Apr 20, 2023	265.60	268.94	265.03	267.84	538,097	-0.48(-0.18%)
Apr 19, 2023	268.68	269.53	266.74	268.32	563,726	-2.48(-0.92%)
Apr 18, 2023	273.53	274.96	269.94	270.80	530,926	-0.96(-0.35%)
Apr 17, 2023	271.73	273.48	270.00	271.76	565,103	+0.53(+0.19%)
Apr 14, 2023	271.76	275.03	269.28	271.24	680,938	-0.79(-0.29%)
Apr 13, 2023	274.11	274.48	266.39	272.03	939,837	-2.94(-1.07%)
Apr 12, 2023	275.65	276.44	272.27	274.97	965,973	+2.54(+0.93%)
Apr 11, 2023	269.81	272.65	269.31	272.43	624,242	+3.22(+1.20%)
Apr 10, 2023	265.14	269.25	264.31	269.21	470,753	+3.01(+1.13%)
Apr 06, 2023	266.23	268.49	265.01	266.20	564,114	-1.00(-0.37%)
Apr 05, 2023	270.36	271.96	266.66	267.19	807,697	-5.47(-2.01%)
Apr 04, 2023	285.51	286.73	271.07	272.66	767,824	-12.26(-4.30%)
Apr 03, 2023	284.80	287.67	282.50	284.92	745,867	-2.11(-0.74%)
Mar 31, 2023	282.79	287.28	282.36	287.03	608,061	+5.79(+2.06%)
Mar 30, 2023	280.72	281.56	280.18	281.24	440,096	+2.93(+1.05%)
Mar 29, 2023	275.81	279.38	275.35	278.32	590,184	+5.63(+2.07%)
Mar 28, 2023	272.58	274.04	271.42	272.68	637,173	+0.37(+0.14%)
Mar 27, 2023	273.75	274.64	270.00	272.31	585,413	+0.78(+0.29%)
Mar 24, 2023	269.06	271.92	265.15	271.53	662,135	-0.80(-0.29%)
Mar 23, 2023	274.07	278.94	270.32	272.33	653,612	+0.77(+0.28%)
Mar 22, 2023	277.81	279.55	271.39	271.56	794,278	-5.41(-1.95%)
Mar 21, 2023	277.06	279.65	275.21	276.97	842,563	+4.72(+1.74%)
Mar 20, 2023	268.83	272.93	268.15	272.24	703,068	+5.50(+2.06%)
Mar 17, 2023	271.88	272.21	264.51	266.75	1,302,961	-9.11(-3.30%)
Mar 16, 2023	268.52	276.85	266.78	275.85	999,250	+5.24(+1.94%)
Mar 15, 2023	283.08	283.63	265.50	270.61	1,150,539	-17.25(-5.99%)
Mar 14, 2023	286.23	291.22	284.19	287.86	812,416	+8.11(+2.90%)
Mar 13, 2023	278.53	282.28	276.33	279.75	1,007,930	-2.99(-1.06%)
Mar 10, 2023	291.36	291.36	280.65	282.75	564,572	-9.63(-3.30%)
Mar 09, 2023	297.82	302.59	291.79	292.38	790,239	-3.31(-1.12%)
Mar 08, 2023	293.32	296.46	292.64	295.69	600,530	+2.90(+0.99%)
Mar 07, 2023	298.89	299.29	292.25	292.78	561,919	-6.09(-2.04%)
Mar 06, 2023	296.82	300.56	296.61	298.88	635,870	+2.91(+0.98%)
Mar 03, 2023	291.14	296.57	290.15	295.97	736,139	+5.92(+2.04%)
Mar 02, 2023	285.30	291.19	283.75	290.05	495,037	+3.80(+1.33%)
Mar 01, 2023	287.07	290.62	284.49	286.25	506,214	-2.23(-0.77%)
Feb 28, 2023	287.56	291.36	287.29	288.48	769,105	+0.53(+0.18%)
Feb 27, 2023	287.08	288.34	285.95	287.95	450,951	+3.91(+1.38%)
Feb 24, 2023	281.17	284.89	280.51	284.04	300,439	-1.53(-0.53%)
Feb 23, 2023	285.34	286.91	280.96	285.56	698,919	+2.94(+1.04%)
Feb 22, 2023	283.40	285.44	280.66	282.62	429,205	+0.22(+0.08%)
Feb 21, 2023	287.86	288.75	281.65	282.40	695,165	-8.80(-3.02%)
Feb 17, 2023	287.42	291.32	287.36	291.21	628,572	+2.95(+1.02%)
Feb 16, 2023	285.55	290.32	284.69	288.25	411,039	-2.11(-0.73%)
Feb 15, 2023	285.07	291.68	284.48	290.37	778,884	+4.75(+1.66%)
Feb 14, 2023	284.24	287.20	281.66	285.61	626,785	-0.60(-0.21%)
Feb 13, 2023	279.25	286.22	278.25	286.22	688,035	+8.39(+3.02%)
Feb 10, 2023	278.95	279.35	275.55	277.83	564,041	-2.46(-0.88%)
Feb 09, 2023	281.55	282.96	279.17	280.29	550,461	+2.22(+0.80%)
Feb 08, 2023	280.19	281.58	276.75	278.06	680,996	-3.87(-1.37%)
Feb 07, 2023	280.01	282.67	276.07	281.93	648,642	+1.63(+0.58%)
Feb 06, 2023	279.23	281.14	277.35	280.31	495,692	-2.18(-0.77%)
Feb 03, 2023	280.61	285.78	280.20	282.49	548,931	-1.17(-0.41%)
Feb 02, 2023	277.53	285.44	275.52	283.66	1,025,737	+8.08(+2.93%)
Feb 01, 2023	272.29	278.80	269.92	275.58	853,688	+0.82(+0.30%)
Jan 31, 2023	271.89	274.97	265.96	274.76	1,087,132	+3.44(+1.27%)
Jan 30, 2023	275.90	279.50	270.61	271.32	884,474	-7.75(-2.78%)
Jan 27, 2023	275.46	279.88	268.99	279.08	1,055,074	+4.47(+1.63%)
Jan 26, 2023	282.94	286.23	264.31	274.61	1,545,179	+3.69(+1.36%)
Jan 25, 2023	266.51	271.70	265.32	270.91	835,750	+0.10(+0.04%)
Jan 24, 2023	266.31	271.24	264.16	270.82	706,577	+2.30(+0.86%)
Jan 23, 2023	265.09	270.05	263.14	268.52	597,599	+5.48(+2.08%)
Jan 20, 2023	260.47	263.07	258.75	263.04	884,924	+4.56(+1.76%)
Jan 19, 2023	265.15	265.27	258.48	258.48	899,871	-8.86(-3.32%)
Jan 18, 2023	275.65	275.76	266.67	267.35	748,934	-7.57(-2.75%)
Jan 17, 2023	276.93	278.60	274.35	274.92	758,516	-2.97(-1.07%)
Jan 13, 2023	271.84	278.00	271.84	277.89	538,931	+3.73(+1.36%)
Jan 12, 2023	273.42	276.29	269.23	274.16	753,339	+1.28(+0.47%)
Jan 11, 2023	265.67	272.88	265.67	272.88	905,186	+8.22(+3.11%)
Jan 10, 2023	260.88	265.40	260.88	264.66	556,650	+2.26(+0.86%)
Jan 09, 2023	263.87	267.54	262.32	262.40	710,769	+1.77(+0.68%)
Jan 06, 2023	255.64	261.90	253.07	260.62	565,369	+8.71(+3.46%)
Jan 05, 2023	252.09	255.36	248.91	251.92	632,279	-1.90(-0.75%)
Jan 04, 2023	255.63	256.36	249.42	253.81	813,680	-0.87(-0.34%)
Jan 03, 2023	253.06	255.65	251.86	254.68	744,179	+3.75(+1.49%)
Dec 30, 2022	251.43	252.60	248.75	250.93	309,494	-2.01(-0.79%)
Dec 29, 2022	251.48	254.27	251.15	252.94	307,283	+4.33(+1.74%)
Dec 28, 2022	251.08	252.46	247.90	248.61	411,366	-2.30(-0.92%)
Dec 27, 2022	250.87	253.40	249.21	250.91	298,442	+0.79(+0.32%)
Dec 23, 2022	249.89	251.19	248.26	250.12	308,382	+0.75(+0.30%)
Dec 22, 2022	250.09	251.26	245.20	249.37	461,669	-3.30(-1.31%)
Dec 21, 2022	250.25	256.01	249.41	252.68	659,928	+4.83(+1.95%)
Dec 20, 2022	243.90	248.97	243.27	247.84	485,578	+3.64(+1.49%)
Dec 19, 2022	246.76	247.57	242.30	244.20	579,542	-2.35(-0.95%)
Dec 16, 2022	246.62	249.15	243.25	246.55	1,499,214	-3.97(-1.59%)
Dec 15, 2022	257.59	257.59	249.72	250.52	703,624	-11.71(-4.47%)
Dec 14, 2022	264.00	266.56	260.98	262.23	1,041,300	-2.49(-0.94%)
Dec 13, 2022	265.95	269.69	260.18	264.73	1,390,373	+7.09(+2.75%)
Dec 12, 2022	251.04	257.79	251.04	257.63	694,147	+4.52(+1.79%)
Dec 09, 2022	251.35	255.66	250.37	253.11	681,368	+2.57(+1.03%)
Dec 08, 2022	249.38	251.60	248.58	250.54	556,582	+2.34(+0.94%)
Dec 07, 2022	249.73	252.08	246.75	248.20	870,073	-1.95(-0.78%)
Dec 06, 2022	256.22	257.27	248.78	250.15	654,964	-5.75(-2.25%)
Dec 05, 2022	255.90	256.71	251.90	255.90	761,569	-2.75(-1.06%)
Dec 02, 2022	255.05	259.17	253.51	258.65	910,884	-1.23(-0.47%)
Dec 01, 2022	258.69	259.91	254.14	259.88	668,082	+2.46(+0.96%)
Nov 30, 2022	251.87	258.00	248.86	257.41	1,299,967	+4.47(+1.77%)
Nov 29, 2022	253.99	255.12	250.49	252.94	394,550	-1.05(-0.41%)
Nov 28, 2022	255.00	258.13	252.18	253.99	473,965	-4.04(-1.57%)
Nov 25, 2022	259.46	261.34	257.56	258.03	295,282	-1.70(-0.66%)
Nov 23, 2022	260.08	262.09	259.00	259.74	386,828	-0.35(-0.13%)
Nov 22, 2022	259.20	262.90	258.83	260.09	471,198	+3.29(+1.28%)
Nov 21, 2022	256.64	259.14	255.44	256.80	516,307	-1.12(-0.43%)
Nov 18, 2022	255.74	258.03	254.25	257.92	724,180	+5.91(+2.35%)
Nov 17, 2022	253.58	254.27	246.73	252.00	855,425	-5.50(-2.13%)
Nov 16, 2022	262.30	264.26	256.12	257.50	708,667	-5.10(-1.94%)
Nov 15, 2022	264.39	266.92	260.35	262.59	771,871	+2.09(+0.80%)
Nov 14, 2022	266.31	271.24	260.26	260.50	1,073,766	-5.98(-2.24%)
Nov 11, 2022	260.37	268.67	259.25	266.48	1,058,540	+8.93(+3.47%)
Nov 10, 2022	257.67	261.85	252.50	257.55	840,133	+12.87(+5.26%)
Nov 09, 2022	243.85	248.48	243.85	244.68	503,612	-0.85(-0.35%)
Nov 08, 2022	243.72	251.37	242.39	245.53	791,250	+3.32(+1.37%)
Nov 07, 2022	239.93	242.71	237.92	242.21	792,147	+3.34(+1.40%)
Nov 04, 2022	237.65	241.06	231.99	238.86	1,048,305	+4.44(+1.89%)
Nov 03, 2022	223.77	237.16	222.91	234.42	1,155,213	+7.19(+3.17%)
Nov 02, 2022	231.84			227.23	2,320,352	-19.57(-7.93%)
Nov 01, 2022	249.02	250.28	244.12	246.80	943,102	+0.34(+0.14%)
Oct 31, 2022	246.87	250.87	246.17	246.46	945,642	-1.72(-0.69%)
Oct 28, 2022	241.34	249.13	239.69	248.18	883,199	+10.07(+4.23%)
Oct 27, 2022	234.54	239.89	234.51	238.11	936,866	+5.49(+2.36%)
Oct 26, 2022	233.90	236.39	231.87	232.62	399,653	-0.67(-0.29%)
Oct 25, 2022	227.12	233.56	227.12	233.28	532,779	+6.16(+2.71%)
Oct 24, 2022	226.34	228.43	222.89	227.12	633,834	+3.28(+1.47%)
Oct 21, 2022	217.40	224.44	214.15	223.84	1,067,221	+6.43(+2.96%)
Oct 20, 2022	225.72	226.69	216.87	217.41	796,308	-8.42(-3.73%)
Oct 19, 2022	225.40	228.13	223.42	225.83	553,874	-2.76(-1.21%)
Oct 18, 2022	229.76	230.75	223.85	228.59	522,895	+5.87(+2.64%)
Oct 17, 2022	221.84	223.61	220.71	222.72	449,583	+6.59(+3.05%)
Oct 14, 2022	224.67	226.45	215.35	216.13	591,002	-7.82(-3.49%)
Oct 13, 2022	213.69	224.54	211.95	223.95	659,861	+6.41(+2.95%)
Oct 12, 2022	219.43	220.70	216.38	217.54	551,893	-0.57(-0.26%)
Oct 11, 2022	215.97	222.13	215.37	218.11	617,347	+0.58(+0.27%)
Oct 10, 2022	219.38	220.69	215.35	217.53	368,142	-0.08(-0.04%)
Oct 07, 2022	222.01	222.05	215.94	217.61	564,820	-7.44(-3.31%)
Oct 06, 2022	225.86	228.90	224.39	225.05	620,697	-1.53(-0.68%)
Oct 05, 2022	220.72	229.39	220.72	226.59	853,363	+2.78(+1.24%)
Oct 04, 2022	221.82	224.50	221.03	223.80	820,734	+5.97(+2.74%)
Oct 03, 2022	212.14	219.91	210.06	217.83	841,622	+10.17(+4.90%)
Sep 30, 2022	208.75	213.23	207.45	207.66	730,669	-0.65(-0.31%)
Sep 29, 2022	207.98	210.39	203.89	208.31	769,707	-1.50(-0.71%)
Sep 28, 2022	206.78	210.39	203.98	209.81	1,165,934	+5.02(+2.45%)
Sep 27, 2022	210.75	210.75	202.03	204.79	1,148,496	-3.18(-1.53%)
Sep 26, 2022	211.87	213.49	207.68	207.96	697,473	-4.19(-1.97%)
Sep 23, 2022	214.96	215.27	209.56	212.15	890,048	-5.06(-2.33%)
Sep 22, 2022	221.09	222.88	216.49	217.21	1,111,293	-5.85(-2.62%)
Sep 21, 2022	230.97	232.95	223.06	223.06	830,811	-4.91(-2.16%)
Sep 20, 2022	231.55	231.55	225.64	227.97	720,198	-5.80(-2.48%)
Sep 19, 2022	228.75	234.27	228.05	233.78	539,818	+4.11(+1.79%)
Sep 16, 2022	233.75	233.84	227.15	229.66	1,423,073	-7.02(-2.97%)
Sep 15, 2022	240.37	244.42	234.75	236.68	710,072	-5.62(-2.32%)
Sep 14, 2022	238.87	243.52	237.12	242.30	985,518	+3.26(+1.37%)
Sep 13, 2022	241.37	243.03	238.19	239.04	575,868	-9.12(-3.68%)
Sep 12, 2022	247.14	249.53	244.90	248.16	728,134	+1.62(+0.66%)
Sep 09, 2022	239.68	247.16	239.41	246.54	1,199,787	+10.09(+4.27%)
Sep 08, 2022	232.98	236.62	232.07	236.45	457,411	+1.86(+0.79%)
Sep 07, 2022	231.02	235.80	229.78	234.59	420,188	+4.58(+1.99%)
Sep 06, 2022	229.20	231.20	226.26	230.01	453,067	+0.24(+0.10%)
Sep 02, 2022	236.42	237.20	228.39	229.77	570,985	-3.63(-1.55%)

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.

Rockwell Automation (NY: ROK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Rockwell Automation (NY: ROK )

Historical Prices

Sections

Services