Indicators

Rockwell Automation (NY: ROK )

271.11 -4.12 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	270.64	275.70		275.33	893,286	+4.40(+1.62%)
Jan 28, 2022	271.61	273.12	262.14	270.93	1,378,770	-2.27(-0.83%)
Jan 27, 2022	280.73	283.23	271.37	273.19	1,515,170	-10.53(-3.71%)
Jan 26, 2022	287.98	291.98	279.96	283.72	891,109	-3.42(-1.19%)
Jan 25, 2022	290.44	292.18	282.05	287.14	911,908	-9.66(-3.26%)
Jan 24, 2022	295.11	297.64	284.32	296.80	1,156,247	-2.35(-0.79%)
Jan 21, 2022	298.99	304.85	296.22	299.15	624,176	+0.48(+0.16%)
Jan 20, 2022	301.79	306.01	297.71	298.68	544,722	-1.79(-0.60%)
Jan 19, 2022	303.39	309.06	300.23	300.47	559,443	-1.78(-0.59%)
Jan 18, 2022	305.27	306.59	300.49	302.25	693,044	-7.19(-2.32%)
Jan 14, 2022				309.44	0	-4.72(-1.50%)
Jan 13, 2022	319.38	320.61	313.86	314.16	435,700	-4.85(-1.52%)
Jan 12, 2022	321.22	323.39	315.43	319.00	624,024	+0.10(+0.03%)
Jan 11, 2022	316.35	319.32	309.79	318.91	528,165	+4.62(+1.47%)
Jan 10, 2022	308.25	315.19	301.65	314.29	805,137	+2.16(+0.69%)
Jan 07, 2022	319.96	319.96	311.90	312.13	644,361	-6.88(-2.16%)
Jan 06, 2022	320.94	323.55	316.53	319.01	476,332	-2.14(-0.67%)
Jan 05, 2022	327.79	328.49	320.75	321.15	607,332	-5.46(-1.67%)
Jan 04, 2022	325.12	328.33	322.60	326.62	617,844	+3.27(+1.01%)

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.