Skip to main content

Rockwell Automation (NY: ROK )

291.33 +0.12 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 308.86 311.16 306.85 309.10 327,586 -0.14(-0.04%)
Dec 28, 2023 308.40 309.91 307.56 309.24 333,431 -0.60(-0.19%)
Dec 27, 2023 310.27 311.37 308.93 309.84 312,050 +0.18(+0.06%)
Dec 26, 2023 307.75 310.42 307.39 309.66 409,410 +3.25(+1.06%)
Dec 22, 2023 307.99 309.31 304.75 306.41 312,945 +1.03(+0.34%)
Dec 21, 2023 304.88 305.88 302.39 305.39 503,311 +3.18(+1.05%)
Dec 20, 2023 308.13 309.50 302.08 302.21 472,409 -6.89(-2.23%)
Dec 19, 2023 309.20 310.98 308.12 309.10 632,321 +5.16(+1.70%)
Dec 18, 2023 303.39 305.47 300.45 303.94 538,483 +0.93(+0.31%)
Dec 15, 2023 304.81 308.41 302.45 303.02 1,717,791 -2.47(-0.81%)
Dec 14, 2023 293.69 305.82 291.47 305.49 1,645,760 +15.81(+5.46%)
Dec 13, 2023 283.04 289.97 281.53 289.68 983,888 +7.25(+2.57%)
Dec 12, 2023 279.46 284.24 278.24 282.43 842,043 +3.88(+1.39%)
Dec 11, 2023 278.07 283.00 277.38 278.55 739,650 +1.25(+0.45%)
Dec 08, 2023 276.38 279.35 275.46 277.29 744,327 +0.64(+0.23%)
Dec 07, 2023 278.01 278.15 275.06 276.66 493,773 -0.22(-0.08%)
Dec 06, 2023 275.51 280.25 275.21 276.88 940,523 +3.10(+1.13%)
Dec 05, 2023 276.76 278.07 273.09 273.78 617,619 -4.48(-1.61%)
Dec 04, 2023 277.06 281.90 276.74 278.26 967,528 -1.96(-0.70%)
Dec 01, 2023 274.46 280.25 274.35 280.22 1,091,648 +6.00(+2.19%)
Nov 30, 2023 271.24 274.56 269.44 274.22 1,904,747 +4.86(+1.80%)
Nov 29, 2023 271.29 271.76 267.70 269.36 892,423 +1.30(+0.49%)
Nov 28, 2023 269.42 270.11 267.18 268.05 1,114,175 -1.80(-0.67%)
Nov 27, 2023 271.33 273.28 269.14 269.86 1,059,385 -1.93(-0.71%)
Nov 24, 2023 271.09 272.87 270.82 271.79 316,873 +0.20(+0.07%)
Nov 22, 2023 268.80 273.62 268.35 271.59 1,038,840 +3.40(+1.27%)
Nov 21, 2023 268.80 270.07 268.06 268.19 1,095,823 -1.72(-0.64%)
Nov 20, 2023 269.72 271.57 268.70 269.92 1,297,936 -4.12(-1.50%)
Nov 17, 2023 273.78 274.28 271.12 274.04 656,042 +2.47(+0.91%)
Nov 16, 2023 270.04 276.19 268.97 271.57 969,068 +2.60(+0.97%)
Nov 15, 2023 267.76 272.62 266.93 268.97 1,045,018 +2.61(+0.98%)
Nov 14, 2023 266.31 269.49 264.99 266.36 987,761 +6.16(+2.37%)
Nov 13, 2023 256.50 262.06 256.31 260.20 992,117 +2.92(+1.13%)
Nov 10, 2023 255.81 258.12 252.95 257.28 1,130,575 +2.56(+1.00%)
Nov 09, 2023 256.65 257.01 252.97 254.72 1,010,466 -0.01(-0.00%)
Nov 08, 2023 255.57 259.45 253.44 254.73 1,069,015 +0.10(+0.04%)
Nov 07, 2023 255.24 257.65 253.88 254.63 1,396,117 -1.47(-0.57%)
Nov 06, 2023 261.25 261.86 254.13 256.10 1,206,891 -5.15(-1.97%)
Nov 03, 2023 259.42 262.98 257.33 261.25 1,474,515 +5.05(+1.97%)
Nov 02, 2023 253.23 259.02 249.85 256.20 2,270,122 -8.30(-3.14%)
Nov 01, 2023 261.76 264.67 255.59 264.50 1,392,017 +4.13(+1.59%)
Oct 31, 2023 260.25 262.64 259.19 260.37 820,309 -0.64(-0.25%)
Oct 30, 2023 262.47 262.47 258.60 261.01 776,754 +1.45(+0.56%)
Oct 27, 2023 261.68 261.71 258.19 259.57 715,738 -0.59(-0.23%)
Oct 26, 2023 262.41 265.56 260.08 260.16 765,785 -0.71(-0.27%)
Oct 25, 2023 262.54 264.03 258.75 260.88 652,869 -2.52(-0.96%)
Oct 24, 2023 267.02 267.86 261.67 263.39 526,865 -0.98(-0.37%)
Oct 23, 2023 264.34 267.13 262.63 264.37 742,296 +0.78(+0.30%)
Oct 20, 2023 268.81 269.58 262.75 263.59 1,130,882 -5.41(-2.01%)
Oct 19, 2023 274.10 275.34 267.53 269.00 980,099 -4.01(-1.47%)
Oct 18, 2023 281.36 282.65 272.98 273.01 1,490,794 -14.84(-5.16%)
Oct 17, 2023 287.07 292.63 285.60 287.85 644,069 -1.22(-0.42%)
Oct 16, 2023 289.20 291.13 286.17 289.07 520,697 +3.43(+1.20%)
Oct 13, 2023 295.74 298.11 282.09 285.64 1,296,344 -11.60(-3.90%)
Oct 12, 2023 298.06 300.31 294.06 297.25 753,394 +0.11(+0.04%)
Oct 11, 2023 289.51 297.48 289.51 297.14 686,971 +8.14(+2.82%)
Oct 10, 2023 288.41 293.16 287.42 288.99 527,131 +1.22(+0.42%)
Oct 09, 2023 285.68 288.86 282.92 287.77 442,021 +0.16(+0.06%)
Oct 06, 2023 281.92 290.25 279.53 287.62 561,656 +4.11(+1.45%)
Oct 05, 2023 284.49 287.31 279.47 283.50 827,102 -2.62(-0.91%)
Oct 04, 2023 281.88 287.16 280.17 286.12 852,665 +4.44(+1.58%)
Oct 03, 2023 280.08 282.90 279.10 281.68 855,294 +0.37(+0.13%)
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.