Skip to main content

Rockwell Automation (NY: ROK )

289.36 -1.85 (-0.64%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.28 42.72 42.03 42.49 2,124,110 +0.29(+0.68%)
Mar 28, 2008 42.18 42.88 41.91 42.20 2,703,604 +0.17(+0.40%)
Mar 27, 2008 41.88 42.64 41.49 42.03 2,580,893 +0.44(+1.05%)
Mar 26, 2008 42.11 42.16 41.42 41.60 2,199,935 -0.67(-1.59%)
Mar 25, 2008 41.65 42.55 41.41 42.27 1,893,735 +0.55(+1.33%)
Mar 24, 2008 40.53 41.96 40.40 41.71 2,055,615 +1.44(+3.56%)
Mar 21, 2008 39.32 40.43 39.32 40.28 2,029,326 +0.00(+0.00%)
Mar 20, 2008 39.32 40.43 39.32 40.28 2,029,326 +0.43(+1.08%)
Mar 19, 2008 41.38 41.38 39.77 39.85 2,295,065 -1.08(-2.64%)
Mar 18, 2008 39.80 40.93 39.29 40.93 2,069,781 +1.65(+4.20%)
Mar 17, 2008 38.30 39.73 38.00 39.28 2,149,541 +0.32(+0.82%)
Mar 14, 2008 39.86 40.11 38.32 38.96 1,579,104 -0.81(-2.03%)
Mar 13, 2008 39.32 39.94 38.59 39.77 1,672,052 -0.18(-0.44%)
Mar 12, 2008 39.61 40.77 39.37 39.95 2,059,970 +0.34(+0.86%)
Mar 11, 2008 39.08 39.60 38.37 39.60 2,633,766 +1.31(+3.42%)
Mar 10, 2008 38.51 38.95 38.07 38.30 2,837,540 -0.21(-0.56%)
Mar 07, 2008 38.89 39.44 38.20 38.51 1,919,066 -0.70(-1.79%)
Mar 06, 2008 40.11 40.20 39.19 39.21 1,920,341 -0.92(-2.29%)
Mar 05, 2008 39.99 40.77 39.77 40.13 1,965,604 +0.41(+1.02%)
Mar 04, 2008 39.97 40.15 39.15 39.72 3,068,832 -0.65(-1.61%)
Mar 03, 2008 40.24 40.73 39.95 40.37 1,922,337 -0.11(-0.27%)
Feb 29, 2008 41.82 41.99 40.35 40.49 2,120,393 -1.72(-4.08%)
Feb 28, 2008 42.93 43.20 42.11 42.21 1,906,704 -1.04(-2.41%)
Feb 27, 2008 43.26 43.90 42.93 43.25 1,235,171 -0.21(-0.48%)
Feb 26, 2008 43.18 43.96 42.99 43.46 1,698,433 +0.16(+0.36%)
Feb 25, 2008 42.97 43.43 42.35 43.30 1,519,894 +0.63(+1.47%)
Feb 22, 2008 42.60 42.85 41.66 42.68 1,094,194 +0.16(+0.38%)
Feb 21, 2008 43.67 43.82 42.37 42.51 1,532,321 -0.91(-2.10%)
Feb 20, 2008 43.04 43.53 42.27 43.42 2,183,342 -0.08(-0.19%)
Feb 19, 2008 43.74 44.57 43.34 43.50 1,921,378 +0.35(+0.81%)
Feb 18, 2008 42.97 43.28 42.36 43.16 0 +0.00(+0.00%)
Feb 15, 2008 42.97 43.28 42.36 43.16 2,115,766 -0.07(-0.15%)
Feb 14, 2008 43.70 44.47 43.13 43.22 3,085,011 -0.38(-0.87%)
Feb 13, 2008 41.29 43.78 41.29 43.60 3,138,900 +2.47(+6.01%)
Feb 12, 2008 40.82 41.76 40.70 41.13 1,946,457 +0.78(+1.94%)
Feb 11, 2008 40.68 40.68 39.77 40.34 1,217,434 +0.29(+0.72%)
Feb 08, 2008 40.02 40.58 39.93 40.06 1,265,417 -0.33(-0.81%)
Feb 07, 2008 40.23 40.69 39.85 40.38 2,473,647 -0.15(-0.37%)
Feb 06, 2008 41.43 41.50 40.38 40.53 1,769,357 -0.64(-1.55%)
Feb 05, 2008 42.62 43.10 41.17 41.17 1,750,729 -1.89(-4.40%)
Feb 04, 2008 42.97 43.54 42.79 43.06 1,527,744 +0.14(+0.33%)
Feb 01, 2008 42.13 43.13 41.85 42.92 3,241,502 +0.81(+1.93%)
Jan 31, 2008 42.32 42.78 41.63 42.11 3,145,721 -0.81(-1.88%)
Jan 30, 2008 42.48 43.99 42.27 42.91 1,957,707 +0.37(+0.87%)
Jan 29, 2008 42.65 42.73 41.74 42.54 1,478,731 +0.10(+0.24%)
Jan 28, 2008 42.14 42.49 41.51 42.44 1,568,758 +0.43(+1.02%)
Jan 25, 2008 42.00 43.44 41.85 42.01 2,478,581 +0.44(+1.05%)
Jan 24, 2008 42.02 42.02 39.89 41.57 3,452,789 -0.30(-0.71%)
Jan 23, 2008 40.44 42.03 37.00 41.87 4,307,997 +0.41(+1.00%)
Jan 22, 2008 39.59 42.26 39.37 41.45 5,752,519 +0.71(+1.74%)
Jan 21, 2008 41.28 41.99 39.96 40.74 0 +0.00(+0.00%)
Jan 18, 2008 41.28 41.99 39.96 40.74 3,356,310 -0.29(-0.70%)
Jan 17, 2008 42.97 43.73 40.97 41.03 2,569,417 -1.89(-4.41%)
Jan 16, 2008 42.48 43.67 41.54 42.93 3,095,331 +0.12(+0.28%)
Jan 15, 2008 44.81 44.81 42.81 42.81 2,406,847 -2.55(-5.61%)
Jan 14, 2008 44.36 45.52 44.19 45.35 2,166,620 +1.56(+3.57%)
Jan 11, 2008 44.91 44.91 43.42 43.79 1,977,972 -1.46(-3.22%)
Jan 10, 2008 44.53 45.50 44.32 45.25 3,045,520 +0.35(+0.77%)
Jan 09, 2008 44.71 44.90 43.68 44.90 3,907,025 -0.19(-0.43%)
Jan 08, 2008 45.75 46.38 44.89 45.10 4,122,672 -1.67(-3.58%)
Jan 07, 2008 47.57 47.80 45.50 46.77 2,909,863 -0.66(-1.39%)
Jan 04, 2008 48.74 49.09 47.34 47.43 2,005,854 -2.01(-4.06%)
Jan 03, 2008 49.41 49.63 48.97 49.43 1,999,593 +0.09(+0.18%)
Jan 02, 2008 51.10 51.59 49.30 49.34 2,514,999 -1.69(-3.31%)
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.