Skip to main content

Rockwell Automation (NY: ROK )

287.86 -6.51 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 291.68 293.80 286.28 287.86 755,176 -6.51(-2.21%)
Jul 16, 2024 286.63 294.65 286.63 294.37 981,761 +9.17(+3.22%)
Jul 15, 2024 285.00 291.00 284.18 285.20 908,318 +1.85(+0.65%)
Jul 12, 2024 276.99 285.31 274.73 283.35 1,100,989 +9.12(+3.33%)
Jul 11, 2024 267.64 274.93 265.55 274.23 711,161 +9.15(+3.45%)
Jul 10, 2024 259.95 265.53 258.02 265.08 518,387 +3.84(+1.47%)
Jul 09, 2024 264.86 266.19 260.08 261.24 504,456 -3.87(-1.46%)
Jul 08, 2024 263.27 266.80 263.00 265.11 346,933 +1.04(+0.39%)
Jul 05, 2024 265.68 265.79 261.69 264.07 490,925 -2.27(-0.85%)
Jul 03, 2024 266.32 269.06 264.88 266.34 405,268 +1.44(+0.54%)
Jul 02, 2024 265.51 267.72 263.63 264.90 676,959 -0.62(-0.23%)
Jul 01, 2024 274.82 275.03 264.66 265.52 954,613 -9.76(-3.55%)
Jun 28, 2024 267.99 277.25 267.33 275.28 4,325,878 +7.62(+2.85%)
Jun 27, 2024 267.50 268.16 264.84 267.66 842,905 +0.67(+0.25%)
Jun 26, 2024 262.98 267.58 260.79 266.99 1,048,060 +1.12(+0.42%)
Jun 25, 2024 267.00 272.93 265.29 265.87 1,494,615 +0.00(+0.00%)
Jun 24, 2024 260.00 267.41 258.63 265.87 1,026,720 +7.35(+2.84%)
Jun 21, 2024 260.34 260.63 255.79 258.52 2,072,032 -2.00(-0.77%)
Jun 20, 2024 259.86 262.55 257.03 260.52 1,136,007 +0.21(+0.08%)
Jun 18, 2024 258.15 262.00 258.00 260.31 701,049 +1.80(+0.70%)
Jun 17, 2024 254.61 260.39 254.00 258.51 954,127 +4.12(+1.62%)
Jun 14, 2024 257.02 259.00 249.00 254.39 741,060 -6.33(-2.43%)
Jun 13, 2024 260.59 261.34 257.26 260.72 515,999 -1.44(-0.55%)
Jun 12, 2024 259.92 264.61 258.88 262.16 669,120 +7.07(+2.77%)
Jun 11, 2024 253.78 255.47 251.31 255.09 479,987 -0.14(-0.05%)
Jun 10, 2024 255.10 256.38 254.17 255.23 535,501 -0.68(-0.27%)
Jun 07, 2024 254.23 257.36 252.44 255.91 432,762 +0.65(+0.25%)
Jun 06, 2024 259.30 259.30 253.20 255.26 480,378 -4.28(-1.65%)
Jun 05, 2024 256.85 259.58 255.11 259.54 569,703 +4.55(+1.78%)
Jun 04, 2024 255.57 258.02 251.28 254.99 709,802 -2.97(-1.15%)
Jun 03, 2024 268.10 268.10 254.58 257.96 1,149,584 +0.43(+0.17%)
May 31, 2024 257.44 259.57 255.28 257.53 1,698,086 +0.35(+0.14%)
May 30, 2024 255.12 257.35 254.80 257.18 982,187 +1.90(+0.74%)
May 29, 2024 255.42 257.48 254.45 255.28 896,938 -3.32(-1.28%)
May 28, 2024 264.00 264.00 257.69 258.60 990,773 -5.58(-2.11%)
May 24, 2024 263.61 266.10 262.90 264.18 592,732 +2.14(+0.82%)
May 23, 2024 271.37 272.79 261.83 262.04 877,444 -8.77(-3.24%)
May 22, 2024 270.78 278.20 269.25 270.81 912,328 +0.45(+0.17%)
May 21, 2024 269.76 272.73 269.07 270.36 698,249 -0.86(-0.32%)
May 20, 2024 269.98 272.57 268.41 271.22 661,799 +1.46(+0.54%)
May 17, 2024 273.88 274.57 268.38 269.76 516,568 -1.35(-0.50%)
May 16, 2024 273.27 273.39 269.30 271.11 682,486 -4.12(-1.50%)
May 15, 2024 273.80 276.41 272.55 275.23 810,903 +4.39(+1.62%)
May 14, 2024 269.51 274.25 269.51 270.84 728,580 +1.92(+0.71%)
May 13, 2024 274.67 275.00 267.99 268.92 1,150,274 -4.67(-1.71%)
May 10, 2024 272.49 274.06 269.33 273.59 1,146,325 +4.34(+1.61%)
May 09, 2024 270.88 271.82 267.51 269.25 1,522,136 -3.08(-1.13%)
May 08, 2024 269.19 272.71 264.92 272.33 1,361,658 +1.54(+0.57%)
May 07, 2024 268.75 281.21 262.29 270.78 2,394,464 -5.32(-1.93%)
May 06, 2024 277.08 277.42 274.28 276.11 1,000,158 +3.32(+1.22%)
May 03, 2024 272.62 276.43 271.48 272.78 1,000,655 +3.99(+1.49%)
May 02, 2024 271.23 272.06 266.46 268.79 824,795 +0.29(+0.11%)
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.