Skip to main content

Rockwell Automation (NY: ROK )

291.33 +0.12 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.43 14.89 14.38 14.85 686,237 +0.00(+0.00%)
Mar 28, 2002 14.43 14.89 14.38 14.85 686,237 +0.52(+3.62%)
Mar 27, 2002 14.20 14.53 14.06 14.33 626,517 +0.13(+0.94%)
Mar 26, 2002 14.10 14.60 14.10 14.20 487,892 +0.13(+0.89%)
Mar 25, 2002 14.71 14.77 13.73 14.07 904,985 -0.56(-3.80%)
Mar 22, 2002 14.84 14.91 14.54 14.62 1,135,892 -0.53(-3.47%)
Mar 21, 2002 15.29 15.35 15.08 15.15 451,546 -0.21(-1.35%)
Mar 20, 2002 15.36 15.48 14.84 15.36 533,019 -0.18(-1.14%)
Mar 19, 2002 15.54 15.69 15.36 15.54 255,363 -0.01(-0.05%)
Mar 18, 2002 15.47 15.69 15.18 15.54 394,123 +0.01(+0.10%)
Mar 15, 2002 15.73 15.76 15.32 15.53 727,717 +0.04(+0.24%)
Mar 14, 2002 15.50 15.72 15.25 15.49 463,301 -0.01(-0.05%)
Mar 13, 2002 15.58 15.62 15.14 15.50 529,101 -0.01(-0.05%)
Mar 12, 2002 15.32 15.51 15.17 15.51 529,371 -0.13(-0.85%)
Mar 11, 2002 15.73 15.88 15.59 15.64 385,611 -0.16(-1.03%)
Mar 08, 2002 15.62 15.80 15.38 15.80 570,581 +0.18(+1.14%)
Mar 07, 2002 15.47 15.76 15.23 15.62 521,129 -0.19(-1.22%)
Mar 06, 2002 15.36 15.82 15.32 15.82 604,224 +0.38(+2.49%)
Mar 05, 2002 15.43 15.50 15.14 15.43 578,147 -0.10(-0.67%)
Mar 04, 2002 14.62 15.54 14.60 15.54 1,910,899 +0.91(+6.23%)
Mar 01, 2002 14.62 14.78 14.06 14.62 879,178 +0.01(+0.05%)
Feb 28, 2002 14.32 14.80 14.21 14.62 608,007 +0.11(+0.77%)
Feb 27, 2002 14.39 14.80 14.30 14.51 936,736 +0.26(+1.82%)
Feb 26, 2002 14.58 14.59 14.11 14.25 807,298 -0.36(-2.48%)
Feb 25, 2002 14.06 14.62 14.03 14.61 811,351 +0.55(+3.89%)
Feb 22, 2002 13.66 14.06 13.48 14.06 855,804 +0.40(+2.92%)
Feb 21, 2002 13.88 14.01 13.62 13.66 455,600 -0.21(-1.55%)
Feb 20, 2002 13.63 13.95 13.61 13.88 649,216 +0.27(+1.96%)
Feb 19, 2002 13.51 13.96 13.48 13.61 491,134 -0.17(-1.24%)
Feb 18, 2002 14.05 14.11 13.69 13.78 473,705 +0.00(+0.00%)
Feb 15, 2002 14.05 14.11 13.69 13.78 473,705 -0.21(-1.48%)
Feb 14, 2002 13.88 14.05 13.79 13.99 747,443 +0.24(+1.78%)
Feb 13, 2002 13.58 13.91 13.40 13.74 754,334 +0.31(+2.31%)
Feb 12, 2002 13.34 13.54 13.31 13.43 712,449 +0.10(+0.72%)
Feb 11, 2002 13.32 13.59 13.26 13.34 983,620 +0.02(+0.17%)
Feb 08, 2002 13.32 13.40 13.06 13.31 666,240 -0.03(-0.22%)
Feb 07, 2002 13.40 13.54 13.26 13.34 948,491 -0.01(-0.11%)
Feb 06, 2002 13.68 13.86 13.32 13.36 847,832 -0.48(-3.48%)
Feb 05, 2002 14.06 14.08 13.70 13.84 856,614 -0.24(-1.73%)
Feb 04, 2002 13.94 14.10 13.70 14.08 793,787 +0.19(+1.38%)
Feb 01, 2002 14.06 14.14 13.72 13.89 662,457 -0.36(-2.49%)
Jan 31, 2002 13.93 14.37 13.79 14.25 753,793 +0.18(+1.26%)
Jan 30, 2002 13.74 14.07 13.58 14.07 638,272 +0.08(+0.58%)
Jan 29, 2002 14.17 14.25 13.77 13.99 750,551 -0.33(-2.28%)
Jan 28, 2002 13.90 14.37 13.81 14.31 460,193 +0.35(+2.49%)
Jan 25, 2002 14.03 14.03 13.71 13.97 572,742 -0.02(-0.16%)
Jan 24, 2002 13.70 14.05 13.47 13.99 748,659 +0.30(+2.22%)
Jan 23, 2002 13.51 13.99 13.32 13.68 828,916 +0.17(+1.26%)
Jan 22, 2002 13.48 13.77 13.32 13.51 504,646 +0.03(+0.22%)
Jan 21, 2002 13.32 13.50 13.00 13.48 589,361 +0.00(+0.00%)
Jan 18, 2002 13.32 13.50 13.00 13.48 589,361 +0.06(+0.44%)
Jan 17, 2002 13.21 13.50 13.15 13.43 513,428 -0.27(-1.95%)
Jan 16, 2002 13.58 22.20 13.06 13.69 800,137 +0.07(+0.54%)
Jan 15, 2002 13.41 13.69 13.40 13.62 1,419,899 +0.33(+2.45%)
Jan 14, 2002 13.43 13.45 13.17 13.29 421,416 -0.08(-0.61%)
Jan 11, 2002 13.83 13.84 13.37 13.37 523,021 -0.47(-3.37%)
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.