Skip to main content

Rockwell Automation (NY: ROK )

290.35 -0.86 (-0.30%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 280.01 282.46 276.71 278.45 864,710 -0.21(-0.07%)
Apr 27, 2023 278.85 278.85 265.57 278.66 2,119,213 +12.76(+4.80%)
Apr 26, 2023 267.93 270.79 265.09 265.90 947,691 -4.22(-1.56%)
Apr 25, 2023 271.33 274.69 269.74 270.12 725,017 -1.13(-0.42%)
Apr 24, 2023 270.20 272.54 270.20 271.25 558,526 +0.62(+0.23%)
Apr 21, 2023 270.40 272.17 268.90 270.63 732,680 +1.59(+0.59%)
Apr 20, 2023 266.79 270.14 266.22 269.04 535,699 -0.48(-0.18%)
Apr 19, 2023 269.88 270.74 267.93 269.52 561,213 -2.50(-0.92%)
Apr 18, 2023 274.76 276.19 271.15 272.02 528,560 -0.96(-0.35%)
Apr 17, 2023 272.95 274.70 271.21 272.98 562,584 +0.53(+0.19%)
Apr 14, 2023 272.98 276.26 270.49 272.45 677,904 -0.80(-0.29%)
Apr 13, 2023 275.34 275.71 267.59 273.25 935,649 -2.96(-1.07%)
Apr 12, 2023 276.88 277.68 273.49 276.20 961,668 +2.55(+0.93%)
Apr 11, 2023 271.01 273.87 270.51 273.65 621,460 +3.23(+1.20%)
Apr 10, 2023 266.33 270.45 265.49 270.42 468,655 +3.03(+1.13%)
Apr 06, 2023 267.42 269.69 266.20 267.39 561,600 -1.00(-0.37%)
Apr 05, 2023 271.57 273.18 267.85 268.39 804,097 -5.49(-2.01%)
Apr 04, 2023 286.79 288.01 272.28 273.88 764,402 -12.31(-4.30%)
Apr 03, 2023 286.08 288.95 283.77 286.19 742,544 -2.12(-0.74%)
Mar 31, 2023 284.05 288.57 283.62 288.32 605,352 +5.82(+2.06%)
Mar 30, 2023 281.98 282.82 281.43 282.50 438,135 +2.94(+1.05%)
Mar 29, 2023 277.05 280.63 276.58 279.56 587,554 +5.66(+2.07%)
Mar 28, 2023 273.81 275.27 272.64 273.90 634,334 +0.37(+0.14%)
Mar 27, 2023 274.97 275.87 271.21 273.53 582,804 +0.79(+0.29%)
Mar 24, 2023 270.27 273.14 266.34 272.74 659,184 -0.80(-0.29%)
Mar 23, 2023 275.30 280.18 271.54 273.55 650,699 +0.78(+0.28%)
Mar 22, 2023 279.05 280.80 272.61 272.77 790,739 -5.43(-1.95%)
Mar 21, 2023 278.30 280.90 276.44 278.21 838,810 +4.75(+1.74%)
Mar 20, 2023 270.03 274.15 269.35 273.46 699,935 +5.52(+2.06%)
Mar 17, 2023 273.10 273.43 265.69 267.94 1,297,155 -9.15(-3.30%)
Mar 16, 2023 269.72 278.09 267.98 277.09 994,796 +5.27(+1.94%)
Mar 15, 2023 284.35 284.90 266.69 271.82 1,145,411 -17.33(-5.99%)
Mar 14, 2023 287.51 292.52 285.46 289.15 808,796 +8.14(+2.90%)
Mar 13, 2023 279.78 283.54 277.57 281.01 1,003,439 -3.01(-1.06%)
Mar 10, 2023 292.66 292.66 281.91 284.01 562,056 -9.68(-3.30%)
Mar 09, 2023 299.15 303.95 293.09 293.69 786,717 -3.32(-1.12%)
Mar 08, 2023 294.63 297.79 293.95 297.01 597,853 +2.92(+0.99%)
Mar 07, 2023 300.22 300.63 293.56 294.09 559,415 -6.12(-2.04%)
Mar 06, 2023 298.15 301.90 297.94 300.21 633,036 +2.92(+0.98%)
Mar 03, 2023 292.44 297.90 291.45 297.30 732,858 +5.95(+2.04%)
Mar 02, 2023 286.58 292.49 285.02 291.35 492,831 +3.82(+1.33%)
Mar 01, 2023 288.36 291.92 285.76 287.53 503,958 -2.24(-0.77%)
Feb 28, 2023 288.85 292.66 288.57 289.77 765,677 +0.53(+0.18%)
Feb 27, 2023 288.37 289.63 287.23 289.24 448,941 +3.93(+1.38%)
Feb 24, 2023 282.43 286.17 281.76 285.31 299,100 -1.53(-0.53%)
Feb 23, 2023 286.62 288.20 282.21 286.84 695,804 +2.96(+1.04%)
Feb 22, 2023 284.67 286.72 281.92 283.88 427,293 +0.22(+0.08%)
Feb 21, 2023 289.15 290.05 282.91 283.67 692,068 -8.84(-3.02%)
Feb 17, 2023 288.71 292.62 288.65 292.51 625,771 +2.97(+1.02%)
Feb 16, 2023 286.82 291.62 285.96 289.55 409,208 -2.12(-0.73%)
Feb 15, 2023 286.35 292.99 285.75 291.67 775,413 +4.78(+1.66%)
Feb 14, 2023 285.51 288.49 282.92 286.89 623,992 -0.61(-0.21%)
Feb 13, 2023 280.50 287.50 279.49 287.50 684,969 +8.43(+3.02%)
Feb 10, 2023 280.20 280.60 276.78 279.07 561,527 -2.47(-0.88%)
Feb 09, 2023 282.81 284.23 280.42 281.54 548,008 +2.23(+0.80%)
Feb 08, 2023 281.44 282.84 277.99 279.31 677,961 -3.88(-1.37%)
Feb 07, 2023 281.27 283.94 277.30 283.19 645,752 +1.63(+0.58%)
Feb 06, 2023 280.48 282.40 278.59 281.56 493,483 -2.19(-0.77%)
Feb 03, 2023 281.86 287.06 281.45 283.75 546,485 -1.18(-0.41%)
Feb 02, 2023 278.77 286.72 276.75 284.93 1,021,166 +8.11(+2.93%)
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.