Skip to main content

Rockwell Automation (NY: ROK )

291.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 95.65 96.59 94.50 96.35 1,658,946 +0.39(+0.41%)
Mar 30, 2015 94.88 96.35 94.70 95.96 1,400,391 +1.98(+2.10%)
Mar 27, 2015 94.47 94.47 93.59 93.99 1,431,956 -0.22(-0.23%)
Mar 26, 2015 94.16 94.63 93.78 94.20 1,230,091 -0.26(-0.27%)
Mar 25, 2015 96.36 96.45 94.45 94.46 1,254,877 -2.01(-2.08%)
Mar 24, 2015 95.38 96.94 95.32 96.47 1,410,630 +0.73(+0.76%)
Mar 23, 2015 96.35 96.70 95.71 95.74 1,342,864 -0.75(-0.77%)
Mar 20, 2015 96.01 96.85 95.54 96.49 1,802,229 +1.37(+1.44%)
Mar 19, 2015 95.53 95.93 94.79 95.12 892,171 -0.99(-1.03%)
Mar 18, 2015 93.67 96.87 93.06 96.11 1,376,539 +2.22(+2.36%)
Mar 17, 2015 94.27 94.38 93.53 93.89 964,295 -1.31(-1.38%)
Mar 16, 2015 93.33 95.33 93.14 95.20 1,249,951 +2.56(+2.76%)
Mar 13, 2015 93.50 93.72 92.19 92.64 1,601,993 -1.43(-1.52%)
Mar 12, 2015 92.59 94.41 92.39 94.07 1,313,412 +2.71(+2.96%)
Mar 11, 2015 91.93 92.14 91.13 91.36 1,756,775 -0.60(-0.65%)
Mar 10, 2015 92.39 93.12 91.94 91.96 1,039,901 -1.35(-1.45%)
Mar 09, 2015 93.55 93.81 93.01 93.31 1,083,191 -0.02(-0.03%)
Mar 06, 2015 93.98 94.94 93.00 93.34 905,698 -1.53(-1.61%)
Mar 05, 2015 95.59 95.84 94.48 94.87 1,180,871 -0.54(-0.57%)
Mar 04, 2015 96.65 97.30 94.60 95.41 1,400,442 -1.89(-1.95%)
Mar 03, 2015 97.14 97.79 96.70 97.30 730,962 -0.50(-0.51%)
Mar 02, 2015 97.23 97.84 95.85 97.80 986,065 +0.57(+0.59%)
Feb 27, 2015 97.68 97.87 96.65 97.23 1,448,011 -0.31(-0.32%)
Feb 26, 2015 97.89 98.29 96.99 97.53 997,524 -0.14(-0.14%)
Feb 25, 2015 98.26 98.29 97.09 97.68 640,124 -0.70(-0.71%)
Feb 24, 2015 97.02 98.46 97.02 98.37 839,455 +0.59(+0.60%)
Feb 23, 2015 97.53 97.94 96.50 97.78 1,177,287 -0.41(-0.41%)
Feb 20, 2015 97.71 98.27 96.25 98.19 954,046 +0.31(+0.31%)
Feb 19, 2015 97.95 98.46 97.20 97.88 882,904 -0.52(-0.52%)
Feb 18, 2015 97.82 98.82 97.29 98.40 1,398,091 +0.52(+0.53%)
Feb 17, 2015 97.94 98.18 97.22 97.87 931,882 -0.07(-0.07%)
Feb 13, 2015 97.24 97.94 97.94 97.94 1,202,699 +0.85(+0.87%)
Feb 12, 2015 96.31 97.24 95.80 97.09 1,342,250 +1.83(+1.92%)
Feb 11, 2015 94.81 95.69 93.95 95.27 1,415,371 +0.27(+0.29%)
Feb 10, 2015 95.38 95.55 93.80 94.99 1,099,444 -0.02(-0.03%)
Feb 09, 2015 92.52 95.08 92.07 95.02 1,373,892 +1.97(+2.11%)
Feb 06, 2015 93.44 94.37 92.72 93.05 1,152,853 -0.32(-0.34%)
Feb 05, 2015 92.63 93.56 92.58 93.37 996,830 +0.78(+0.84%)
Feb 04, 2015 93.94 93.94 92.36 92.60 1,663,096 -1.84(-1.95%)
Feb 03, 2015 93.38 94.62 92.71 94.44 1,796,657 +2.02(+2.18%)
Feb 02, 2015 90.35 92.66 90.00 92.42 1,580,390 +2.45(+2.73%)
Jan 30, 2015 90.06 90.60 89.25 89.97 1,633,960 -0.91(-1.00%)
Jan 29, 2015 89.86 90.95 88.24 90.88 2,104,785 +1.21(+1.34%)
Jan 28, 2015 90.46 92.04 88.79 89.67 5,239,477 +1.09(+1.23%)
Jan 27, 2015 88.99 89.43 86.48 88.58 4,153,952 -0.01(-0.01%)
Jan 26, 2015 88.07 88.65 87.14 88.59 1,402,516 +0.32(+0.36%)
Jan 23, 2015 89.42 89.91 88.16 88.27 1,306,438 -1.37(-1.53%)
Jan 22, 2015 89.39 90.05 87.95 89.64 2,190,135 +1.76(+2.00%)
Jan 21, 2015 86.71 87.96 86.71 87.88 828,720 +0.78(+0.89%)
Jan 20, 2015 87.06 87.57 86.09 87.11 1,367,806 +0.63(+0.73%)
Jan 16, 2015 86.31 86.54 84.51 86.48 1,685,772 -0.09(-0.10%)
Jan 15, 2015 86.63 87.82 86.16 86.57 1,550,684 -0.06(-0.07%)
Jan 14, 2015 85.08 86.75 84.75 86.63 2,177,994 +0.32(+0.37%)
Jan 13, 2015 87.93 88.46 85.30 86.30 1,105,090 -1.26(-1.43%)
Jan 12, 2015 88.58 88.62 87.01 87.56 808,342 -1.25(-1.40%)
Jan 09, 2015 90.84 90.84 87.73 88.81 1,359,484 -1.55(-1.72%)
Jan 08, 2015 88.67 90.38 88.53 90.36 1,025,846 +2.59(+2.95%)
Jan 07, 2015 88.53 88.84 87.49 87.77 1,503,686 +0.15(+0.17%)
Jan 06, 2015 88.59 89.02 86.64 87.63 1,287,521 -1.02(-1.15%)
Jan 05, 2015 90.58 90.81 88.45 88.64 1,621,360 -3.08(-3.36%)
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.