Skip to main content

Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 50.80 51.24 50.56 50.56 746,245 -0.45(-0.88%)
Mar 30, 2006 50.93 51.78 50.77 51.01 683,098 +0.15(+0.29%)
Mar 29, 2006 50.73 51.62 50.52 50.86 996,415 +0.08(+0.15%)
Mar 28, 2006 51.07 51.30 50.63 50.79 723,631 -0.05(-0.10%)
Mar 27, 2006 50.57 50.98 50.19 50.84 765,587 +0.15(+0.29%)
Mar 24, 2006 50.62 50.79 50.27 50.69 867,846 +0.10(+0.19%)
Mar 23, 2006 50.73 50.89 50.48 50.59 875,952 -0.14(-0.28%)
Mar 22, 2006 50.30 50.96 50.24 50.73 1,128,541 +0.36(+0.71%)
Mar 21, 2006 51.26 51.30 50.34 50.37 907,953 -0.95(-1.85%)
Mar 20, 2006 51.18 52.00 51.12 51.32 1,076,629 +0.14(+0.27%)
Mar 17, 2006 50.87 51.23 50.67 51.18 1,070,798 +0.62(+1.22%)
Mar 16, 2006 50.79 50.91 50.22 50.56 885,908 -0.11(-0.21%)
Mar 15, 2006 50.34 50.70 50.25 50.67 1,028,558 +0.28(+0.56%)
Mar 14, 2006 49.94 50.39 49.93 50.39 1,078,620 +0.45(+0.90%)
Mar 13, 2006 49.46 50.10 49.41 49.94 863,863 +0.47(+0.95%)
Mar 10, 2006 49.30 49.50 49.08 49.46 1,257,111 +0.17(+0.34%)
Mar 09, 2006 48.09 49.30 48.05 49.30 1,675,531 +1.09(+2.26%)
Mar 08, 2006 48.25 48.39 47.73 48.21 1,292,240 -0.04(-0.09%)
Mar 07, 2006 47.81 48.60 47.68 48.25 1,158,550 +0.42(+0.88%)
Mar 06, 2006 48.02 48.33 47.59 47.83 912,361 -0.23(-0.48%)
Mar 03, 2006 47.88 48.74 47.52 48.06 1,059,562 +0.11(+0.23%)
Mar 02, 2006 48.06 48.16 47.61 47.95 1,049,322 -0.27(-0.57%)
Mar 01, 2006 48.37 48.37 47.93 48.22 1,126,976 +0.29(+0.60%)
Feb 28, 2006 48.54 48.20 47.22 47.93 2,016,156 -0.61(-1.26%)
Feb 27, 2006 48.69 49.04 48.49 48.54 839,970 -0.11(-0.22%)
Feb 24, 2006 48.82 49.04 48.34 48.65 940,948 -0.18(-0.36%)
Feb 23, 2006 48.92 49.22 48.42 48.82 926,868 -0.17(-0.34%)
Feb 22, 2006 49.22 49.45 48.75 48.99 1,082,176 -0.13(-0.26%)
Feb 21, 2006 48.34 49.45 48.27 49.12 1,529,895 +0.58(+1.20%)
Feb 17, 2006 48.23 48.63 48.10 48.54 1,324,667 +0.53(+1.10%)
Feb 16, 2006 47.83 48.10 47.71 48.01 1,041,500 +0.19(+0.40%)
Feb 15, 2006 48.16 48.16 47.78 47.82 1,576,828 -0.41(-0.85%)
Feb 14, 2006 47.23 48.38 47.00 48.23 1,299,635 +0.90(+1.90%)
Feb 13, 2006 48.13 48.14 47.06 47.33 1,024,576 -0.91(-1.88%)
Feb 10, 2006 47.64 48.43 47.60 48.23 1,315,280 +0.25(+0.51%)
Feb 09, 2006 47.89 48.27 47.76 47.99 1,115,883 +0.01(+0.01%)
Feb 08, 2006 47.07 48.23 47.07 47.98 2,014,307 +0.96(+2.05%)
Feb 07, 2006 47.14 47.81 46.70 47.02 1,897,684 +0.04(+0.09%)
Feb 06, 2006 45.39 47.09 45.35 46.98 1,521,503 +1.63(+3.60%)
Feb 03, 2006 46.01 46.04 45.30 45.34 1,328,364 -0.66(-1.44%)
Feb 02, 2006 45.98 46.05 45.56 46.01 1,449,254 +0.06(+0.12%)
Feb 01, 2006 46.34 46.57 45.95 45.95 1,949,738 -0.51(-1.09%)
Jan 31, 2006 46.96 46.96 46.29 46.46 1,512,259 -0.43(-0.91%)
Jan 30, 2006 46.54 47.13 46.41 46.88 1,632,864 +0.34(+0.74%)
Jan 27, 2006 47.17 47.78 46.50 46.54 1,901,239 -0.62(-1.31%)
Jan 26, 2006 46.99 47.39 46.58 47.16 1,579,957 +0.18(+0.37%)
Jan 25, 2006 47.07 48.43 46.34 46.98 3,085,674 +1.08(+2.34%)
Jan 24, 2006 44.93 45.96 44.93 45.91 1,573,130 +0.93(+2.06%)
Jan 23, 2006 45.44 45.51 44.51 44.98 1,344,151 -0.39(-0.85%)
Jan 20, 2006 46.30 46.30 45.32 45.37 1,680,793 -0.94(-2.02%)
Jan 19, 2006 45.85 46.39 45.85 46.30 1,725,594 +0.63(+1.37%)
Jan 18, 2006 46.21 46.21 45.44 45.67 1,431,050 -0.53(-1.14%)
Jan 17, 2006 45.91 46.81 45.82 46.20 2,175,873 +0.49(+1.06%)
Jan 13, 2006 45.83 46.05 45.51 45.72 804,841 -0.01(-0.02%)
Jan 12, 2006 45.71 46.05 45.65 45.72 1,848,332 +0.00(+0.00%)
Jan 11, 2006 45.18 45.97 45.15 45.72 1,880,617 +0.45(+0.99%)
Jan 10, 2006 44.96 45.41 44.70 45.27 1,955,284 +0.03(+0.06%)
Jan 09, 2006 44.02 45.42 44.02 45.25 2,797,672 +1.18(+2.68%)
Jan 06, 2006 43.54 44.11 42.79 44.06 1,987,569 +0.88(+2.04%)
Jan 05, 2006 42.48 43.27 42.47 43.19 1,548,099 +0.50(+1.17%)
Jan 04, 2006 42.19 42.78 42.14 42.69 1,517,521 +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.