Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 271.84 274.92 265.92 274.72 1,087,312 +3.44(+1.27%)
Jan 30, 2023 275.86 279.45 270.57 271.28 884,621 -7.75(-2.78%)
Jan 27, 2023 275.42 279.83 268.95 279.03 1,055,249 +4.47(+1.63%)
Jan 26, 2023 282.90 286.18 264.27 274.56 1,545,434 +3.69(+1.36%)
Jan 25, 2023 266.46 271.66 265.28 270.87 835,888 +0.10(+0.04%)
Jan 24, 2023 266.26 271.20 264.12 270.77 706,694 +2.30(+0.86%)
Jan 23, 2023 265.04 270.00 263.10 268.47 597,697 +5.47(+2.08%)
Jan 20, 2023 260.43 263.03 258.71 263.00 885,070 +4.56(+1.76%)
Jan 19, 2023 265.11 265.23 258.44 258.44 900,020 -8.86(-3.32%)
Jan 18, 2023 275.60 275.72 266.62 267.30 749,058 -7.57(-2.75%)
Jan 17, 2023 276.89 278.55 274.31 274.87 758,641 -2.97(-1.07%)
Jan 13, 2023 271.79 277.95 271.79 277.84 539,020 +3.73(+1.36%)
Jan 12, 2023 273.37 276.25 269.18 274.11 753,463 +1.28(+0.47%)
Jan 11, 2023 265.63 272.84 265.63 272.84 905,336 +8.22(+3.11%)
Jan 10, 2023 260.83 265.36 260.83 264.62 556,742 +2.26(+0.86%)
Jan 09, 2023 263.83 267.50 262.28 262.36 710,887 +1.77(+0.68%)
Jan 06, 2023 255.59 261.86 253.03 260.58 565,462 +8.71(+3.46%)
Jan 05, 2023 252.05 255.32 248.87 251.87 632,384 -1.90(-0.75%)
Jan 04, 2023 255.59 256.32 249.38 253.77 813,814 -0.87(-0.34%)
Jan 03, 2023 253.01 255.60 251.82 254.64 744,303 +3.75(+1.49%)
Dec 30, 2022 251.39 252.56 248.71 250.89 309,545 -2.01(-0.79%)
Dec 29, 2022 251.44 254.23 251.11 252.90 307,334 +4.32(+1.74%)
Dec 28, 2022 251.04 252.42 247.86 248.57 411,434 -2.30(-0.92%)
Dec 27, 2022 250.83 253.35 249.17 250.87 298,492 +0.79(+0.32%)
Dec 23, 2022 249.85 251.15 248.22 250.08 308,433 +0.75(+0.30%)
Dec 22, 2022 250.05 251.22 245.16 249.33 461,746 -3.30(-1.31%)
Dec 21, 2022 250.21 255.97 249.37 252.63 660,037 +4.83(+1.95%)
Dec 20, 2022 243.86 248.93 243.23 247.80 485,659 +3.64(+1.49%)
Dec 19, 2022 246.72 247.53 242.26 244.16 579,638 -2.35(-0.95%)
Dec 16, 2022 246.57 249.11 243.21 246.51 1,499,462 -3.97(-1.59%)
Dec 15, 2022 257.54 257.54 249.68 250.48 703,741 -11.71(-4.47%)
Dec 14, 2022 263.95 266.51 260.93 262.19 1,041,473 -2.49(-0.94%)
Dec 13, 2022 265.91 269.65 260.13 264.68 1,390,603 +7.09(+2.75%)
Dec 12, 2022 251.00 257.75 251.00 257.59 694,262 +4.52(+1.79%)
Dec 09, 2022 251.31 255.61 250.32 253.07 681,480 +2.57(+1.03%)
Dec 08, 2022 249.34 251.56 248.54 250.50 556,675 +2.34(+0.94%)
Dec 07, 2022 249.69 252.04 246.71 248.16 870,217 -1.95(-0.78%)
Dec 06, 2022 256.18 257.23 248.74 250.11 655,072 -5.75(-2.25%)
Dec 05, 2022 255.86 256.67 251.85 255.86 761,695 -2.75(-1.06%)
Dec 02, 2022 255.01 259.13 253.47 258.61 911,035 -1.23(-0.47%)
Dec 01, 2022 258.64 259.87 254.10 259.83 668,193 +2.46(+0.96%)
Nov 30, 2022 251.82 257.96 248.81 257.37 1,300,182 +4.47(+1.77%)
Nov 29, 2022 253.95 255.08 250.45 252.90 394,616 -1.05(-0.41%)
Nov 28, 2022 254.96 258.09 252.14 253.95 474,044 -4.04(-1.57%)
Nov 25, 2022 259.41 261.29 257.51 257.99 295,331 -1.71(-0.66%)
Nov 23, 2022 260.04 262.04 258.95 259.70 386,892 -0.35(-0.13%)
Nov 22, 2022 259.16 262.86 258.79 260.05 471,276 +3.29(+1.28%)
Nov 21, 2022 256.60 259.10 255.40 256.75 516,393 -1.12(-0.43%)
Nov 18, 2022 255.70 257.99 254.21 257.87 724,300 +5.91(+2.35%)
Nov 17, 2022 253.54 254.23 246.69 251.96 855,566 -5.49(-2.13%)
Nov 16, 2022 262.26 264.21 256.07 257.45 708,784 -5.10(-1.94%)
Nov 15, 2022 264.34 266.88 260.31 262.55 771,999 +2.10(+0.80%)
Nov 14, 2022 266.26 271.20 260.22 260.45 1,073,944 -5.98(-2.24%)
Nov 11, 2022 260.33 268.63 259.21 266.44 1,058,715 +8.93(+3.47%)
Nov 10, 2022 257.63 261.81 252.46 257.50 840,272 +12.87(+5.26%)
Nov 09, 2022 243.81 248.44 243.81 244.64 503,695 -0.85(-0.35%)
Nov 08, 2022 243.68 251.32 242.35 245.49 791,381 +3.32(+1.37%)
Nov 07, 2022 239.89 242.67 237.88 242.16 792,278 +3.34(+1.40%)
Nov 04, 2022 237.61 241.02 231.95 238.82 1,048,478 +4.44(+1.89%)
Nov 03, 2022 223.73 237.13 222.87 234.38 1,155,404 +7.19(+3.17%)
Nov 02, 2022 231.80 227.19 2,320,736 -19.56(-7.93%)
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.