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 31, 2011 71.20 72.05 71.20 71.95 1,214,805 +0.47(+0.66%)
Mar 30, 2011 71.65 72.12 71.41 71.48 1,428,076 +0.10(+0.14%)
Mar 29, 2011 70.02 71.38 69.34 71.38 1,466,997 +1.29(+1.84%)
Mar 28, 2011 70.70 71.07 69.97 70.09 1,186,268 -0.65(-0.91%)
Mar 25, 2011 70.14 71.07 70.00 70.73 1,474,003 +0.74(+1.05%)
Mar 24, 2011 69.80 71.08 69.75 69.99 2,389,727 +0.68(+0.99%)
Mar 23, 2011 68.10 69.58 67.81 69.31 1,491,597 +1.14(+1.67%)
Mar 22, 2011 68.60 68.79 67.68 68.17 1,297,189 -0.64(-0.93%)
Mar 21, 2011 68.74 68.87 68.44 68.81 1,352,139 +1.92(+2.86%)
Mar 18, 2011 67.36 67.88 66.72 66.89 1,799,966 +0.78(+1.18%)
Mar 17, 2011 65.40 66.51 65.25 66.11 1,989,137 +1.79(+2.78%)
Mar 16, 2011 65.18 65.99 63.84 64.32 1,960,637 -1.11(-1.70%)
Mar 15, 2011 64.93 65.87 64.79 65.43 1,897,453 -0.74(-1.11%)
Mar 14, 2011 65.60 66.39 65.56 66.17 1,519,505 -0.11(-0.17%)
Mar 11, 2011 65.12 66.41 64.54 66.28 1,373,587 +1.17(+1.80%)
Mar 10, 2011 66.03 66.12 65.05 65.11 1,819,798 -1.83(-2.74%)
Mar 09, 2011 67.36 67.87 66.84 66.95 1,327,898 -0.40(-0.59%)
Mar 08, 2011 66.18 67.65 65.70 67.34 1,290,449 +1.41(+2.14%)
Mar 07, 2011 67.26 67.26 65.40 65.93 1,570,308 -0.88(-1.32%)
Mar 04, 2011 66.88 67.36 66.24 66.81 1,510,467 -1.06(-1.56%)
Mar 03, 2011 66.31 67.98 66.31 67.87 1,578,613 +2.59(+3.97%)
Mar 02, 2011 65.05 65.80 64.70 65.27 1,309,045 +0.38(+0.59%)
Mar 01, 2011 67.13 67.39 64.79 64.89 1,716,040 -1.79(-2.69%)
Feb 28, 2011 67.74 67.93 66.21 66.69 1,566,063 -0.83(-1.23%)
Feb 25, 2011 66.35 67.61 66.30 67.52 1,617,513 +1.32(+2.00%)
Feb 24, 2011 65.17 66.61 64.46 66.19 2,466,827 +1.01(+1.55%)
Feb 23, 2011 65.99 66.16 64.48 65.18 2,959,147 -0.91(-1.38%)
Feb 22, 2011 66.61 67.11 65.45 66.09 3,134,805 -1.85(-2.72%)
Feb 18, 2011 68.33 68.46 67.67 67.94 1,513,206 -0.33(-0.48%)
Feb 17, 2011 68.66 68.99 68.15 68.27 1,826,299 -0.89(-1.29%)
Feb 16, 2011 67.61 69.37 67.55 69.16 2,870,389 +1.98(+2.94%)
Feb 15, 2011 67.30 67.72 66.80 67.18 1,835,870 -0.31(-0.46%)
Feb 14, 2011 66.76 67.97 66.30 67.49 2,237,746 +0.67(+1.00%)
Feb 11, 2011 65.74 67.10 65.65 66.82 2,211,500 +1.36(+2.08%)
Feb 10, 2011 64.49 66.35 64.33 65.46 2,563,942 +0.64(+0.99%)
Feb 09, 2011 64.05 65.09 64.05 64.83 1,771,490 +0.38(+0.59%)
Feb 08, 2011 63.73 64.61 63.25 64.45 2,624,652 +0.76(+1.20%)
Feb 07, 2011 62.59 63.75 62.31 63.68 1,857,707 +1.19(+1.90%)
Feb 04, 2011 62.77 63.01 62.08 62.49 1,690,893 -0.08(-0.12%)
Feb 03, 2011 62.43 62.79 62.06 62.57 1,381,703 -0.22(-0.35%)
Feb 02, 2011 62.05 62.93 61.67 62.79 2,286,360 +0.51(+0.83%)
Feb 01, 2011 61.62 62.29 61.06 62.27 2,212,976 +0.95(+1.54%)
Jan 31, 2011 60.20 61.52 60.20 61.33 2,058,769 +0.51(+0.83%)
Jan 28, 2011 60.96 62.01 60.30 60.82 2,930,760 -1.79(-2.85%)
Jan 27, 2011 61.40 62.80 61.09 62.61 2,981,255 +1.05(+1.71%)
Jan 26, 2011 61.27 62.81 60.09 61.55 8,002,568 +5.01(+8.86%)
Jan 25, 2011 56.53 56.98 55.71 56.54 2,124,106 -0.03(-0.05%)
Jan 24, 2011 56.41 56.86 55.91 56.57 1,979,693 +0.23(+0.42%)
Jan 21, 2011 57.57 58.59 56.21 56.34 2,741,752 -0.89(-1.56%)
Jan 20, 2011 56.08 57.26 55.41 57.23 5,247,824 +1.07(+1.90%)
Jan 19, 2011 56.19 56.39 55.91 56.16 1,806,117 -0.20(-0.36%)
Jan 18, 2011 55.30 56.48 55.27 56.37 1,193,577 +1.11(+2.00%)
Jan 14, 2011 55.17 55.60 55.01 55.26 1,789,670 +0.05(+0.08%)
Jan 13, 2011 55.16 55.63 54.95 55.22 1,556,209 +0.14(+0.26%)
Jan 12, 2011 54.70 55.17 54.35 55.07 2,251,384 +0.44(+0.80%)
Jan 11, 2011 55.08 55.39 54.48 54.64 1,736,296 -0.17(-0.32%)
Jan 10, 2011 54.79 54.99 54.43 54.81 1,922,061 -0.05(-0.08%)
Jan 07, 2011 55.45 55.67 54.60 54.85 1,053,641 -0.45(-0.81%)
Jan 06, 2011 55.85 55.98 55.04 55.30 1,053,386 -0.60(-1.07%)
Jan 05, 2011 55.49 56.49 55.48 55.90 1,551,352 +0.15(+0.27%)
Jan 04, 2011 56.98 57.22 55.13 55.75 2,543,582 -1.70(-2.95%)
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.