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 (%)
Apr 28, 2023 280.06 282.50 276.76 278.50 864,567 -0.21(-0.07%)
Apr 27, 2023 278.89 278.89 265.62 278.70 2,118,863 +12.76(+4.80%)
Apr 26, 2023 267.97 270.83 265.13 265.94 947,535 -4.23(-1.56%)
Apr 25, 2023 271.37 274.73 269.78 270.17 724,897 -1.13(-0.42%)
Apr 24, 2023 270.24 272.58 270.24 271.30 558,434 +0.62(+0.23%)
Apr 21, 2023 270.44 272.22 268.94 270.68 732,559 +1.59(+0.59%)
Apr 20, 2023 266.83 270.19 266.26 269.08 535,610 -0.48(-0.18%)
Apr 19, 2023 269.93 270.78 267.97 269.57 561,121 -2.50(-0.92%)
Apr 18, 2023 274.80 276.24 271.20 272.06 528,473 -0.96(-0.35%)
Apr 17, 2023 273.00 274.74 271.26 273.02 562,491 +0.53(+0.19%)
Apr 14, 2023 273.02 276.31 270.53 272.49 677,792 -0.80(-0.29%)
Apr 13, 2023 275.38 275.76 267.63 273.29 935,494 -2.96(-1.07%)
Apr 12, 2023 276.93 277.72 273.54 276.25 961,509 +2.56(+0.93%)
Apr 11, 2023 271.06 273.92 270.56 273.69 621,358 +3.23(+1.20%)
Apr 10, 2023 266.37 270.50 265.54 270.46 468,578 +3.03(+1.13%)
Apr 06, 2023 267.46 269.73 266.24 267.43 561,507 -1.00(-0.37%)
Apr 05, 2023 271.62 273.23 267.89 268.44 803,964 -5.49(-2.01%)
Apr 04, 2023 286.84 288.06 272.33 273.93 764,276 -12.31(-4.30%)
Apr 03, 2023 286.12 289.00 283.81 286.24 742,421 -2.12(-0.74%)
Mar 31, 2023 284.10 288.62 283.67 288.36 605,251 +5.82(+2.06%)
Mar 30, 2023 282.03 282.87 281.48 282.55 438,063 +2.94(+1.05%)
Mar 29, 2023 277.09 280.68 276.63 279.61 587,457 +5.66(+2.07%)
Mar 28, 2023 273.85 275.31 272.68 273.95 634,229 +0.37(+0.14%)
Mar 27, 2023 275.02 275.91 271.26 273.57 582,708 +0.79(+0.29%)
Mar 24, 2023 270.31 273.18 266.38 272.79 659,075 -0.81(-0.29%)
Mar 23, 2023 275.34 280.23 271.58 273.60 650,591 +0.78(+0.28%)
Mar 22, 2023 279.10 280.85 272.65 272.82 790,608 -5.43(-1.95%)
Mar 21, 2023 278.34 280.94 276.48 278.25 838,670 +4.75(+1.74%)
Mar 20, 2023 270.08 274.19 269.40 273.51 699,819 +5.52(+2.06%)
Mar 17, 2023 273.14 273.48 265.74 267.98 1,296,940 -9.15(-3.30%)
Mar 16, 2023 269.76 278.13 268.02 277.13 994,632 +5.27(+1.94%)
Mar 15, 2023 284.39 284.94 266.74 271.87 1,145,222 -17.33(-5.99%)
Mar 14, 2023 287.56 292.57 285.50 289.20 808,662 +8.15(+2.90%)
Mar 13, 2023 279.82 283.59 277.61 281.05 1,003,273 -3.01(-1.06%)
Mar 10, 2023 292.71 292.71 281.96 284.06 561,963 -9.68(-3.30%)
Mar 09, 2023 299.20 304.00 293.14 293.74 786,587 -3.32(-1.12%)
Mar 08, 2023 294.68 297.84 294.00 297.06 597,754 +2.92(+0.99%)
Mar 07, 2023 300.27 300.68 293.61 294.14 559,322 -6.12(-2.04%)
Mar 06, 2023 298.20 301.95 297.98 300.26 632,931 +2.92(+0.98%)
Mar 03, 2023 292.49 297.94 291.50 297.35 732,737 +5.94(+2.04%)
Mar 02, 2023 286.62 292.54 285.07 291.40 492,750 +3.82(+1.33%)
Mar 01, 2023 288.40 291.97 285.81 287.58 503,874 -2.24(-0.77%)
Feb 28, 2023 288.89 292.71 288.62 289.82 765,551 +0.53(+0.18%)
Feb 27, 2023 288.41 289.68 287.27 289.29 448,867 +3.93(+1.38%)
Feb 24, 2023 282.48 286.21 281.81 285.36 299,050 -1.53(-0.53%)
Feb 23, 2023 286.66 288.25 282.26 286.89 695,689 +2.96(+1.04%)
Feb 22, 2023 284.72 286.77 281.97 283.93 427,222 +0.22(+0.08%)
Feb 21, 2023 289.20 290.09 282.96 283.72 691,953 -8.84(-3.02%)
Feb 17, 2023 288.76 292.67 288.70 292.56 625,667 +2.97(+1.02%)
Feb 16, 2023 286.87 291.67 286.01 289.59 409,140 -2.12(-0.73%)
Feb 15, 2023 286.39 293.04 285.80 291.72 775,285 +4.78(+1.66%)
Feb 14, 2023 285.56 288.54 282.97 286.94 623,888 -0.61(-0.21%)
Feb 13, 2023 280.55 287.55 279.54 287.55 684,856 +8.43(+3.02%)
Feb 10, 2023 280.25 280.65 276.83 279.12 561,434 -2.47(-0.88%)
Feb 09, 2023 282.86 284.28 280.47 281.59 547,917 +2.23(+0.80%)
Feb 08, 2023 281.49 282.89 278.03 279.36 677,849 -3.88(-1.37%)
Feb 07, 2023 281.31 283.98 277.35 283.24 645,645 +1.63(+0.58%)
Feb 06, 2023 280.53 282.45 278.64 281.61 493,401 -2.19(-0.77%)
Feb 03, 2023 281.91 287.11 281.50 283.80 546,395 -1.18(-0.41%)
Feb 02, 2023 278.82 286.77 276.80 284.97 1,020,997 +8.11(+2.93%)
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.