Skip to main content

Rockwell Automation (NY: ROK )

291.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 62.48 62.58 61.81 61.95 1,176,437 -0.10(-0.16%)
Mar 29, 2012 61.27 62.16 61.12 62.06 1,239,354 +0.32(+0.52%)
Mar 28, 2012 62.80 62.90 60.91 61.74 1,483,118 -1.04(-1.66%)
Mar 27, 2012 63.72 63.88 62.68 62.78 1,297,653 -0.55(-0.87%)
Mar 26, 2012 62.85 63.42 62.76 63.33 1,357,545 +0.92(+1.47%)
Mar 23, 2012 62.49 62.66 61.70 62.41 705,558 -0.10(-0.16%)
Mar 22, 2012 63.00 63.00 61.60 62.51 926,962 -0.78(-1.23%)
Mar 21, 2012 63.27 63.56 62.89 63.29 961,095 +0.00(+0.00%)
Mar 20, 2012 64.43 64.48 62.93 63.29 1,559,287 -1.55(-2.40%)
Mar 19, 2012 65.21 65.32 64.69 64.85 728,738 -0.23(-0.35%)
Mar 16, 2012 65.15 65.69 64.85 65.07 1,500,747 -0.46(-0.70%)
Mar 15, 2012 65.14 65.72 64.68 65.53 1,062,299 +0.48(+0.74%)
Mar 14, 2012 65.52 65.85 64.57 65.05 1,117,831 -0.68(-1.03%)
Mar 13, 2012 64.68 65.79 64.52 65.72 1,250,143 +1.62(+2.52%)
Mar 12, 2012 63.21 64.65 62.98 64.11 1,495,969 +1.37(+2.18%)
Mar 09, 2012 62.81 63.18 62.40 62.74 1,004,092 +0.05(+0.07%)
Mar 08, 2012 61.81 62.90 61.64 62.69 1,454,926 +1.49(+2.44%)
Mar 07, 2012 60.14 61.50 60.12 61.20 1,540,168 +1.76(+2.96%)
Mar 06, 2012 60.89 60.89 59.23 59.44 1,663,727 -2.37(-3.84%)
Mar 05, 2012 62.40 62.40 61.36 61.81 977,261 -0.60(-0.96%)
Mar 02, 2012 62.97 63.42 62.19 62.41 1,056,764 -0.79(-1.25%)
Mar 01, 2012 62.38 63.60 62.38 63.21 1,575,647 +1.03(+1.66%)
Feb 29, 2012 63.10 63.32 62.09 62.17 1,599,658 -0.68(-1.09%)
Feb 28, 2012 63.20 63.46 62.50 62.86 1,382,846 -0.34(-0.54%)
Feb 27, 2012 63.55 63.85 62.84 63.20 1,658,810 -1.06(-1.66%)
Feb 24, 2012 63.51 64.45 63.29 64.26 1,456,351 +0.80(+1.26%)
Feb 23, 2012 63.66 63.66 62.80 63.46 1,111,497 -0.44(-0.68%)
Feb 22, 2012 64.51 64.75 63.35 63.90 1,760,957 -1.02(-1.57%)
Feb 21, 2012 64.26 65.18 64.21 64.92 1,998,237 +0.94(+1.47%)
Feb 17, 2012 63.39 64.01 62.65 63.98 1,567,250 +0.82(+1.29%)
Feb 16, 2012 61.71 63.34 61.56 63.16 1,705,272 +1.47(+2.38%)
Feb 15, 2012 61.94 62.11 61.47 61.69 1,263,563 +0.00(+0.00%)
Feb 14, 2012 62.25 62.62 61.42 61.69 1,073,111 -0.86(-1.37%)
Feb 13, 2012 62.67 62.81 61.52 62.55 1,285,228 +0.49(+0.80%)
Feb 10, 2012 62.41 62.51 61.57 62.06 1,150,064 -1.23(-1.94%)
Feb 09, 2012 63.48 63.57 62.89 63.29 1,103,767 -0.15(-0.23%)
Feb 08, 2012 62.79 63.45 62.68 63.43 1,387,506 +0.54(+0.86%)
Feb 07, 2012 62.50 63.08 62.19 62.89 1,167,443 +0.05(+0.09%)
Feb 06, 2012 62.74 63.33 62.38 62.84 1,253,517 -0.20(-0.32%)
Feb 03, 2012 62.80 63.30 62.58 63.04 1,922,826 +1.09(+1.76%)
Feb 02, 2012 61.90 62.09 61.62 61.95 1,360,508 +0.16(+0.26%)
Feb 01, 2012 61.09 62.26 60.98 61.79 1,866,173 +1.58(+2.62%)
Jan 31, 2012 60.70 61.42 60.00 60.21 1,952,966 -0.12(-0.21%)
Jan 30, 2012 58.87 60.37 58.76 60.33 1,906,095 +0.87(+1.47%)
Jan 27, 2012 59.44 60.46 59.34 59.46 1,580,155 -0.50(-0.84%)
Jan 26, 2012 61.86 62.51 59.75 59.96 2,068,171 -1.45(-2.35%)
Jan 25, 2012 62.71 62.71 59.31 61.41 3,057,221 -1.80(-2.85%)
Jan 24, 2012 62.07 63.36 61.97 63.21 1,501,758 +0.54(+0.86%)
Jan 23, 2012 62.74 63.45 62.31 62.67 1,052,736 +0.05(+0.07%)
Jan 20, 2012 62.77 63.17 61.95 62.62 1,419,247 -0.59(-0.93%)
Jan 19, 2012 63.72 63.91 63.12 63.21 1,518,474 -0.13(-0.21%)
Jan 18, 2012 61.95 63.46 61.72 63.34 1,742,078 +1.43(+2.31%)
Jan 17, 2012 62.23 62.75 61.76 61.91 1,778,309 +0.34(+0.55%)
Jan 13, 2012 60.69 61.97 60.43 61.57 2,016,863 +0.02(+0.03%)
Jan 12, 2012 60.59 61.62 60.28 61.55 2,054,227 +1.26(+2.09%)
Jan 11, 2012 59.19 60.53 59.06 60.29 3,379,549 +2.41(+4.17%)
Jan 10, 2012 57.40 58.18 57.13 57.88 2,080,648 +1.33(+2.35%)
Jan 09, 2012 56.26 56.80 55.88 56.55 1,553,079 +0.59(+1.05%)
Jan 06, 2012 58.49 58.52 55.83 55.96 2,412,270 -2.64(-4.50%)
Jan 05, 2012 58.38 58.98 57.11 58.60 1,197,845 -0.43(-0.72%)
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.