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 (%)
Jun 28, 2002 14.80 14.92 14.51 14.79 772,709 +0.02(+0.15%)
Jun 27, 2002 14.65 14.84 14.51 14.77 933,358 +0.24(+1.68%)
Jun 26, 2002 14.06 14.61 13.84 14.52 976,324 +0.09(+0.62%)
Jun 25, 2002 14.93 14.99 14.34 14.43 979,161 -0.78(-5.11%)
Jun 21, 2002 14.51 15.46 14.51 15.21 1,207,367 +0.37(+2.49%)
Jun 20, 2002 15.10 15.36 14.84 14.84 902,417 -0.27(-1.76%)
Jun 19, 2002 15.32 15.51 15.00 15.11 416,957 -0.37(-2.39%)
Jun 18, 2002 15.56 15.93 15.32 15.48 862,154 -0.01(-0.10%)
Jun 17, 2002 14.88 15.54 14.84 15.49 964,569 +0.61(+4.08%)
Jun 14, 2002 14.80 14.95 14.31 14.88 611,925 -0.10(-0.69%)
Jun 12, 2002 15.29 15.30 14.71 14.99 787,436 -0.31(-2.03%)
Jun 11, 2002 15.51 16.16 15.28 15.30 1,197,504 -0.24(-1.57%)
Jun 10, 2002 15.76 15.99 15.54 15.54 453,032 -0.23(-1.45%)
Jun 07, 2002 15.71 15.90 15.55 15.77 541,396 +0.06(+0.38%)
Jun 06, 2002 16.02 16.02 15.69 15.71 508,023 -0.26(-1.62%)
Jun 05, 2002 15.65 16.17 15.47 15.97 485,460 -0.27(-1.64%)
May 31, 2002 15.25 16.33 15.25 16.24 1,097,655 +0.36(+2.28%)
May 28, 2002 16.10 16.14 15.74 15.88 505,862 -0.23(-1.43%)
May 27, 2002 16.32 16.39 15.99 16.11 344,942 +0.00(+0.00%)
May 24, 2002 16.32 16.39 15.99 16.11 344,942 -0.21(-1.31%)
May 23, 2002 16.21 16.36 15.96 16.32 364,263 +0.19(+1.15%)
May 22, 2002 15.95 16.30 15.54 16.13 504,916 +0.14(+0.88%)
May 21, 2002 16.43 16.58 15.79 15.99 382,369 -0.36(-2.22%)
May 20, 2002 16.65 16.65 16.28 16.36 346,023 -0.30(-1.78%)
May 17, 2002 16.69 16.87 16.45 16.65 406,419 +0.04(+0.27%)
May 16, 2002 16.79 16.86 16.42 16.61 380,612 -0.03(-0.18%)
May 15, 2002 16.13 16.76 16.13 16.64 725,825 +0.23(+1.40%)
May 14, 2002 16.48 16.73 16.36 16.41 1,242,361 -0.07(-0.45%)
May 13, 2002 16.43 16.59 16.28 16.48 788,653 +0.02(+0.13%)
May 10, 2002 16.62 16.73 16.39 16.46 600,711 -0.21(-1.24%)
May 09, 2002 16.43 16.79 16.36 16.67 1,148,052 -0.10(-0.62%)
May 08, 2002 15.91 16.79 15.91 16.77 996,456 +0.94(+5.94%)
May 07, 2002 15.65 16.06 15.50 15.83 431,414 +0.21(+1.37%)
May 06, 2002 16.21 16.21 15.61 15.62 562,474 -0.62(-3.83%)
May 03, 2002 16.06 16.33 16.01 16.24 552,881 +0.00(+0.00%)
May 02, 2002 16.10 16.80 16.01 16.24 1,131,298 +0.32(+2.00%)
May 01, 2002 15.52 15.99 15.10 15.92 972,541 +0.03(+0.19%)
Apr 30, 2002 15.17 15.90 15.17 15.89 967,272 +0.65(+4.27%)
Apr 29, 2002 15.28 15.53 15.07 15.24 631,381 -0.01(-0.10%)
Apr 26, 2002 15.53 15.53 15.05 15.25 586,119 -0.14(-0.91%)
Apr 25, 2002 14.94 15.54 14.64 15.39 835,942 +0.47(+3.17%)
Apr 24, 2002 15.32 15.36 14.77 14.92 1,020,236 -0.24(-1.56%)
Apr 23, 2002 14.99 15.47 14.80 15.16 1,537,447 +0.70(+4.81%)
Apr 22, 2002 14.51 14.60 14.43 14.46 389,530 -0.04(-0.31%)
Apr 19, 2002 14.80 14.95 14.42 14.51 647,460 -0.30(-2.05%)
Apr 18, 2002 15.14 15.19 14.59 14.81 396,285 -0.31(-2.06%)
Apr 17, 2002 15.17 15.28 15.06 15.12 545,179 +0.05(+0.34%)
Apr 16, 2002 14.47 15.12 14.47 15.07 834,726 +0.64(+4.41%)
Apr 15, 2002 14.61 14.71 14.34 14.43 408,580 -0.18(-1.22%)
Apr 12, 2002 14.58 14.73 14.46 14.61 329,134 +0.03(+0.20%)
Apr 11, 2002 14.73 14.75 14.51 14.58 543,018 -0.13(-0.86%)
Apr 10, 2002 14.71 14.80 14.65 14.71 604,899 -0.01(-0.05%)
Apr 09, 2002 14.49 14.92 14.40 14.71 301,706 +0.32(+2.21%)
Apr 08, 2002 14.40 14.47 14.21 14.40 334,674 +0.00(+0.00%)
Apr 05, 2002 14.69 14.75 14.21 14.40 629,219 -0.27(-1.87%)
Apr 04, 2002 14.36 14.81 14.36 14.67 1,099,817 +0.35(+2.43%)
Apr 03, 2002 14.67 14.77 14.15 14.32 474,110 -0.40(-2.71%)
Apr 02, 2002 14.85 14.92 14.68 14.72 354,670 -0.13(-0.90%)
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.