Skip to main content

Rockwell Automation (NY: ROK )

299.10 +7.11 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 291.16 300.09 290.54 299.10 871,995 +7.11(+2.44%)
Jun 06, 2023 291.00 296.07 289.33 291.99 636,165 +0.28(+0.10%)
Jun 05, 2023 291.90 292.06 288.34 291.71 574,615 -1.13(-0.39%)
Jun 02, 2023 283.88 294.43 280.53 292.84 768,530 +12.37(+4.41%)
Jun 01, 2023 278.22 282.87 275.91 280.47 556,038 +1.87(+0.67%)
May 31, 2023 284.37 284.85 276.93 278.60 1,472,005 -8.19(-2.86%)
May 30, 2023 287.94 290.64 284.32 286.79 769,903 +0.56(+0.20%)
May 26, 2023 275.14 286.86 274.67 286.23 905,027 +12.80(+4.68%)
May 25, 2023 272.49 275.49 269.81 273.43 714,075 +3.21(+1.19%)
May 24, 2023 277.00 277.65 269.33 270.22 577,136 -8.24(-2.96%)
May 23, 2023 280.04 281.87 277.68 278.46 923,062 -4.01(-1.42%)
May 22, 2023 281.60 283.77 279.17 282.47 562,465 +1.16(+0.41%)
May 19, 2023 284.06 284.23 278.21 281.31 686,464 +0.20(+0.07%)
May 18, 2023 275.54 281.50 273.96 281.11 740,004 +6.48(+2.36%)
May 17, 2023 272.68 276.05 271.32 274.63 470,529 +4.65(+1.72%)
May 16, 2023 271.42 272.95 268.87 269.98 504,570 -4.16(-1.52%)
May 15, 2023 272.77 275.67 270.87 274.14 509,490 +2.28(+0.84%)
May 12, 2023 271.40 272.08 268.42 271.86 861,478 +2.55(+0.95%)
May 11, 2023 266.38 269.51 265.46 269.31 926,691 +0.40(+0.15%)
May 10, 2023 273.80 276.86 266.55 268.91 1,248,507 -7.64(-2.76%)
May 09, 2023 278.50 281.54 276.44 276.55 604,622 -3.33(-1.19%)
May 08, 2023 283.65 284.56 277.92 279.87 422,927 -2.31(-0.82%)
May 05, 2023 281.38 282.25 277.89 282.18 453,688 +4.20(+1.51%)
May 04, 2023 275.69 279.63 274.08 277.98 785,649 +0.57(+0.20%)
May 03, 2023 278.30 282.34 276.85 277.41 677,774 -0.39(-0.14%)
May 02, 2023 280.42 281.32 274.30 277.80 759,101 -3.61(-1.28%)
May 01, 2023 282.78 284.97 279.46 281.42 806,729 -0.76(-0.27%)
Apr 28, 2023 283.76 286.23 280.41 282.17 853,305 -0.21(-0.07%)
Apr 27, 2023 282.57 282.57 269.12 282.38 2,091,263 +12.93(+4.80%)
Apr 26, 2023 271.51 274.41 268.63 269.45 935,192 -4.28(-1.56%)
Apr 25, 2023 274.95 278.36 273.34 273.73 715,455 -1.14(-0.42%)
Apr 24, 2023 273.81 276.18 273.81 274.88 551,160 +0.63(+0.23%)
Apr 21, 2023 274.01 275.81 272.49 274.25 723,017 +1.61(+0.59%)
Apr 20, 2023 270.36 273.75 269.78 272.63 528,634 -0.49(-0.18%)
Apr 19, 2023 273.49 274.36 271.51 273.12 553,812 -2.53(-0.92%)
Apr 18, 2023 278.43 279.88 274.78 275.65 521,589 -0.98(-0.35%)
Apr 17, 2023 276.60 278.37 274.84 276.63 555,164 +0.54(+0.19%)
Apr 14, 2023 276.63 279.95 274.10 276.09 668,963 -0.81(-0.29%)
Apr 13, 2023 279.02 279.40 271.16 276.90 923,308 -3.00(-1.07%)
Apr 12, 2023 280.58 281.39 277.15 279.89 948,984 +2.59(+0.93%)
Apr 11, 2023 274.64 277.53 274.13 277.31 613,264 +3.28(+1.20%)
Apr 10, 2023 269.89 274.07 269.04 274.03 462,474 +3.07(+1.13%)
Apr 06, 2023 270.99 273.29 269.76 270.96 554,193 -1.01(-0.37%)
Apr 05, 2023 275.20 276.83 271.43 271.98 793,492 -5.57(-2.01%)
Apr 04, 2023 290.63 291.86 275.92 277.54 754,320 -12.48(-4.30%)
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.