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, 2023 284.05 288.57 283.62 288.32 605,352 +5.82(+2.06%)
Mar 30, 2023 281.98 282.82 281.43 282.50 438,135 +2.94(+1.05%)
Mar 29, 2023 277.05 280.63 276.58 279.56 587,554 +5.66(+2.07%)
Mar 28, 2023 273.81 275.27 272.64 273.90 634,334 +0.37(+0.14%)
Mar 27, 2023 274.97 275.87 271.21 273.53 582,804 +0.79(+0.29%)
Mar 24, 2023 270.27 273.14 266.34 272.74 659,184 -0.80(-0.29%)
Mar 23, 2023 275.30 280.18 271.54 273.55 650,699 +0.78(+0.28%)
Mar 22, 2023 279.05 280.80 272.61 272.77 790,739 -5.43(-1.95%)
Mar 21, 2023 278.30 280.90 276.44 278.21 838,810 +4.75(+1.74%)
Mar 20, 2023 270.03 274.15 269.35 273.46 699,935 +5.52(+2.06%)
Mar 17, 2023 273.10 273.43 265.69 267.94 1,297,155 -9.15(-3.30%)
Mar 16, 2023 269.72 278.09 267.98 277.09 994,796 +5.27(+1.94%)
Mar 15, 2023 284.35 284.90 266.69 271.82 1,145,411 -17.33(-5.99%)
Mar 14, 2023 287.51 292.52 285.46 289.15 808,796 +8.14(+2.90%)
Mar 13, 2023 279.78 283.54 277.57 281.01 1,003,439 -3.01(-1.06%)
Mar 10, 2023 292.66 292.66 281.91 284.01 562,056 -9.68(-3.30%)
Mar 09, 2023 299.15 303.95 293.09 293.69 786,717 -3.32(-1.12%)
Mar 08, 2023 294.63 297.79 293.95 297.01 597,853 +2.92(+0.99%)
Mar 07, 2023 300.22 300.63 293.56 294.09 559,415 -6.12(-2.04%)
Mar 06, 2023 298.15 301.90 297.94 300.21 633,036 +2.92(+0.98%)
Mar 03, 2023 292.44 297.90 291.45 297.30 732,858 +5.95(+2.04%)
Mar 02, 2023 286.58 292.49 285.02 291.35 492,831 +3.82(+1.33%)
Mar 01, 2023 288.36 291.92 285.76 287.53 503,958 -2.24(-0.77%)
Feb 28, 2023 288.85 292.66 288.57 289.77 765,677 +0.53(+0.18%)
Feb 27, 2023 288.37 289.63 287.23 289.24 448,941 +3.93(+1.38%)
Feb 24, 2023 282.43 286.17 281.76 285.31 299,100 -1.53(-0.53%)
Feb 23, 2023 286.62 288.20 282.21 286.84 695,804 +2.96(+1.04%)
Feb 22, 2023 284.67 286.72 281.92 283.88 427,293 +0.22(+0.08%)
Feb 21, 2023 289.15 290.05 282.91 283.67 692,068 -8.84(-3.02%)
Feb 17, 2023 288.71 292.62 288.65 292.51 625,771 +2.97(+1.02%)
Feb 16, 2023 286.82 291.62 285.96 289.55 409,208 -2.12(-0.73%)
Feb 15, 2023 286.35 292.99 285.75 291.67 775,413 +4.78(+1.66%)
Feb 14, 2023 285.51 288.49 282.92 286.89 623,992 -0.61(-0.21%)
Feb 13, 2023 280.50 287.50 279.49 287.50 684,969 +8.43(+3.02%)
Feb 10, 2023 280.20 280.60 276.78 279.07 561,527 -2.47(-0.88%)
Feb 09, 2023 282.81 284.23 280.42 281.54 548,008 +2.23(+0.80%)
Feb 08, 2023 281.44 282.84 277.99 279.31 677,961 -3.88(-1.37%)
Feb 07, 2023 281.27 283.94 277.30 283.19 645,752 +1.63(+0.58%)
Feb 06, 2023 280.48 282.40 278.59 281.56 493,483 -2.19(-0.77%)
Feb 03, 2023 281.86 287.06 281.45 283.75 546,485 -1.18(-0.41%)
Feb 02, 2023 278.77 286.72 276.75 284.93 1,021,166 +8.11(+2.93%)
Feb 01, 2023 273.50 280.05 271.13 276.81 849,883 +0.82(+0.30%)
Jan 31, 2023 273.10 276.20 267.15 275.99 1,082,288 +3.45(+1.27%)
Jan 30, 2023 277.14 280.75 271.82 272.54 880,533 -7.79(-2.78%)
Jan 27, 2023 276.70 281.13 270.20 280.33 1,050,372 +4.49(+1.63%)
Jan 26, 2023 284.21 287.51 265.50 275.83 1,538,293 +3.71(+1.36%)
Jan 25, 2023 267.70 272.92 266.51 272.13 832,025 +0.10(+0.04%)
Jan 24, 2023 267.50 272.46 265.34 272.03 703,429 +2.31(+0.86%)
Jan 23, 2023 266.27 271.25 264.32 269.72 594,935 +5.50(+2.08%)
Jan 20, 2023 261.63 264.25 259.91 264.22 880,980 +4.58(+1.76%)
Jan 19, 2023 266.34 266.46 259.64 259.64 895,861 -8.90(-3.32%)
Jan 18, 2023 276.88 277.00 267.86 268.54 745,596 -7.60(-2.75%)
Jan 17, 2023 278.17 279.84 275.58 276.15 755,136 -2.98(-1.07%)
Jan 13, 2023 273.06 279.24 273.06 279.13 536,529 +3.75(+1.36%)
Jan 12, 2023 274.64 277.53 270.43 275.38 749,981 +1.28(+0.47%)
Jan 11, 2023 266.86 274.10 266.86 274.10 901,152 +8.26(+3.11%)
Jan 10, 2023 262.05 266.59 262.05 265.84 554,170 +2.27(+0.86%)
Jan 09, 2023 265.05 268.74 263.50 263.57 707,602 +1.78(+0.68%)
Jan 06, 2023 256.78 263.07 254.21 261.79 562,849 +8.75(+3.46%)
Jan 05, 2023 253.22 256.51 250.02 253.04 629,462 -1.91(-0.75%)
Jan 04, 2023 256.77 257.51 250.54 254.95 810,054 -0.87(-0.34%)
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.