Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.26	16.57	15.90	16.09	3,043,890	+0.01(+0.09%)
Mar 30, 2009	16.94	16.94	15.87	16.07	2,802,184	-2.23(-12.19%)
Mar 26, 2009	17.67	18.39	17.51	18.30	3,479,310	+0.79(+4.50%)
Mar 25, 2009	18.29	18.77	16.81	17.52	6,223,123	-0.56(-3.10%)
Mar 24, 2009	17.88	18.66	17.70	18.08	2,630,086	-0.12(-0.65%)
Mar 23, 2009	17.51	18.23	17.49	18.19	2,239,521	+1.68(+10.17%)
Mar 20, 2009	17.38	17.57	16.32	16.51	1,973,984	-0.87(-5.00%)
Mar 19, 2009	17.79	18.14	17.31	17.38	2,625,990	-0.18(-1.05%)
Mar 18, 2009	16.74	17.87	16.43	17.57	2,522,535	+0.60(+3.56%)
Mar 17, 2009	16.00	17.04	15.87	16.96	4,657,400	+0.99(+6.23%)
Mar 16, 2009	15.81	16.62	15.69	15.97	3,146,422	+0.36(+2.31%)
Mar 13, 2009	15.95	16.09	15.39	15.61	0	-0.28(-1.76%)
Mar 12, 2009	14.92	15.91	14.67	15.89	2,409,450	+0.91(+6.10%)
Mar 11, 2009	14.75	15.16	14.58	14.97	3,447,603	+0.26(+1.75%)
Mar 10, 2009	13.83	14.90	13.74	14.72	3,911,037	+1.21(+8.94%)
Mar 09, 2009	13.19	13.83	13.19	13.51	3,225,900	-0.04(-0.33%)
Mar 06, 2009	13.35	13.74	13.09	13.55	0	+0.49(+3.78%)
Mar 05, 2009	13.46	13.93	12.89	13.06	3,616,050	-1.47(-10.09%)
Mar 04, 2009	14.15	14.78	13.76	14.53	3,676,156	+0.72(+5.23%)

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.