Skip to main content

Rockwell Automation (NY: ROK )

268.18 +5.44 (+2.07%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 50.79 51.23 50.55 50.55 746,368 -0.45(-0.88%)
Mar 30, 2006 50.93 51.78 50.76 51.00 683,210 +0.15(+0.29%)
Mar 29, 2006 50.72 51.61 50.51 50.86 996,580 +0.08(+0.15%)
Mar 28, 2006 51.07 51.29 50.62 50.78 723,751 -0.05(-0.10%)
Mar 27, 2006 50.56 50.97 50.18 50.83 765,714 +0.15(+0.29%)
Mar 24, 2006 50.62 50.78 50.26 50.68 867,989 +0.10(+0.19%)
Mar 23, 2006 50.72 50.88 50.47 50.58 876,097 -0.14(-0.28%)
Mar 22, 2006 50.29 50.95 50.24 50.72 1,128,727 +0.36(+0.71%)
Mar 21, 2006 51.25 51.29 50.33 50.36 908,102 -0.95(-1.85%)
Mar 20, 2006 51.17 51.99 51.11 51.31 1,076,807 +0.14(+0.27%)
Mar 17, 2006 50.86 51.22 50.67 51.17 1,070,975 +0.62(+1.22%)
Mar 16, 2006 50.78 50.90 50.21 50.55 886,054 -0.11(-0.21%)
Mar 15, 2006 50.34 50.69 50.24 50.66 1,028,728 +0.28(+0.56%)
Mar 14, 2006 49.93 50.38 49.92 50.38 1,078,799 +0.45(+0.90%)
Mar 13, 2006 49.46 50.09 49.40 49.93 864,006 +0.47(+0.95%)
Mar 10, 2006 49.29 49.49 49.08 49.46 1,257,318 +0.17(+0.34%)
Mar 09, 2006 48.08 49.29 48.04 49.29 1,675,808 +1.09(+2.26%)
Mar 08, 2006 48.24 48.38 47.72 48.20 1,292,453 -0.04(-0.09%)
Mar 07, 2006 47.80 48.59 47.67 48.24 1,158,741 +0.42(+0.88%)
Mar 06, 2006 48.02 48.32 47.59 47.82 912,512 -0.23(-0.48%)
Mar 03, 2006 47.87 48.73 47.52 48.05 1,059,737 +0.11(+0.23%)
Mar 02, 2006 48.05 48.16 47.60 47.94 1,049,496 -0.27(-0.57%)
Mar 01, 2006 48.37 48.37 47.92 48.21 1,127,162 +0.29(+0.60%)
Feb 28, 2006 48.54 48.19 47.21 47.92 2,016,489 -0.61(-1.26%)
Feb 27, 2006 48.68 49.03 48.49 48.54 840,109 -0.11(-0.22%)
Feb 24, 2006 48.82 49.03 48.33 48.64 941,104 -0.18(-0.36%)
Feb 23, 2006 48.91 49.21 48.41 48.82 927,021 -0.17(-0.34%)
Feb 22, 2006 49.21 49.44 48.74 48.99 1,082,355 -0.13(-0.26%)
Feb 21, 2006 48.33 49.44 48.26 49.11 1,530,147 +0.58(+1.20%)
Feb 17, 2006 48.23 48.62 48.09 48.53 1,324,885 +0.53(+1.10%)
Feb 16, 2006 47.82 48.09 47.70 48.00 1,041,672 +0.19(+0.40%)
Feb 15, 2006 48.16 48.16 47.78 47.81 1,577,089 -0.41(-0.85%)
Feb 14, 2006 47.22 48.37 46.99 48.22 1,299,850 +0.90(+1.90%)
Feb 13, 2006 48.12 48.13 47.05 47.32 1,024,745 -0.91(-1.88%)
Feb 10, 2006 47.63 48.42 47.59 48.23 1,315,497 +0.25(+0.51%)
Feb 09, 2006 47.88 48.26 47.76 47.98 1,116,067 +0.01(+0.01%)
Feb 08, 2006 47.07 48.23 47.07 47.97 2,014,640 +0.96(+2.05%)
Feb 07, 2006 47.14 47.80 46.69 47.01 1,897,997 +0.04(+0.09%)
Feb 06, 2006 45.38 47.08 45.34 46.97 1,521,755 +1.63(+3.60%)
Feb 03, 2006 46.00 46.03 45.29 45.34 1,328,584 -0.66(-1.44%)
Feb 02, 2006 45.98 46.05 45.55 46.00 1,449,493 +0.06(+0.12%)
Feb 01, 2006 46.34 46.56 45.94 45.94 1,950,060 -0.51(-1.09%)
Jan 31, 2006 46.95 46.95 46.29 46.45 1,512,509 -0.43(-0.91%)
Jan 30, 2006 46.53 47.12 46.40 46.88 1,633,134 +0.34(+0.74%)
Jan 27, 2006 47.16 47.77 46.49 46.53 1,901,553 -0.62(-1.31%)
Jan 26, 2006 46.98 47.38 46.57 47.15 1,580,218 +0.18(+0.37%)
Jan 25, 2006 47.07 48.42 46.33 46.97 3,086,184 +1.08(+2.34%)
Jan 24, 2006 44.92 45.96 44.92 45.90 1,573,390 +0.93(+2.06%)
Jan 23, 2006 45.43 45.51 44.51 44.97 1,344,373 -0.39(-0.85%)
Jan 20, 2006 46.29 46.29 45.31 45.36 1,681,071 -0.94(-2.02%)
Jan 19, 2006 45.84 46.38 45.84 46.29 1,725,879 +0.63(+1.37%)
Jan 18, 2006 46.20 46.20 45.43 45.67 1,431,286 -0.53(-1.14%)
Jan 17, 2006 45.91 46.81 45.81 46.19 2,176,232 +0.49(+1.06%)
Jan 13, 2006 45.82 46.04 45.51 45.71 804,974 -0.01(-0.02%)
Jan 12, 2006 45.70 46.05 45.65 45.72 1,848,638 +0.00(+0.00%)
Jan 11, 2006 45.17 45.96 45.15 45.72 1,880,928 +0.45(+0.99%)
Jan 10, 2006 44.96 45.40 44.70 45.27 1,955,607 +0.03(+0.06%)
Jan 09, 2006 44.02 45.41 44.02 45.24 2,798,134 +1.18(+2.68%)
Jan 06, 2006 43.53 44.10 42.78 44.06 1,987,897 +0.88(+2.04%)
Jan 05, 2006 42.47 43.26 42.46 43.18 1,548,355 +0.50(+1.17%)
Jan 04, 2006 42.18 42.78 42.13 42.68 1,517,772 +0.63(+1.50%)
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.