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 (%)
Mar 31, 2017 135.42 136.70 135.38 135.84 916,629 +0.29(+0.21%)
Mar 30, 2017 134.66 136.08 134.35 135.55 758,693 +0.79(+0.59%)
Mar 29, 2017 135.01 135.72 134.53 134.76 620,782 -0.58(-0.43%)
Mar 28, 2017 133.15 136.07 132.84 135.34 666,934 +2.00(+1.50%)
Mar 27, 2017 132.58 133.81 130.33 133.34 936,033 -0.35(-0.26%)
Mar 24, 2017 134.59 135.13 133.10 133.69 620,602 -0.72(-0.54%)
Mar 23, 2017 134.91 135.67 133.98 134.42 990,688 -0.46(-0.34%)
Mar 22, 2017 134.28 135.20 133.58 134.88 849,344 +0.40(+0.30%)
Mar 21, 2017 136.91 137.19 133.96 134.48 1,123,283 -1.57(-1.15%)
Mar 20, 2017 136.12 136.23 135.29 136.05 1,024,678 -0.03(-0.03%)
Mar 17, 2017 136.41 136.95 135.71 136.08 1,043,573 +0.32(+0.24%)
Mar 16, 2017 136.87 136.97 134.75 135.76 826,546 -0.74(-0.54%)
Mar 15, 2017 133.32 137.23 133.31 136.50 1,272,393 +3.51(+2.64%)
Mar 14, 2017 133.84 133.88 131.79 133.00 977,353 -1.75(-1.30%)
Mar 13, 2017 134.61 134.84 133.86 134.74 698,741 +0.12(+0.09%)
Mar 10, 2017 133.88 134.90 133.47 134.62 972,088 +1.86(+1.40%)
Mar 09, 2017 133.63 134.05 132.06 132.76 997,685 -0.74(-0.56%)
Mar 08, 2017 134.45 135.08 133.45 133.50 871,471 -0.48(-0.36%)
Mar 07, 2017 133.45 134.09 132.71 133.98 796,368 +0.34(+0.25%)
Mar 06, 2017 133.03 133.88 131.82 133.64 763,217 +0.16(+0.12%)
Mar 03, 2017 133.63 134.44 132.23 133.48 919,317 -0.03(-0.03%)
Mar 02, 2017 135.53 135.85 133.47 133.52 1,050,472 -2.12(-1.56%)
Mar 01, 2017 134.07 136.19 133.54 135.64 1,767,117 +3.82(+2.90%)
Feb 28, 2017 131.96 132.32 130.94 131.82 1,088,652 -0.14(-0.11%)
Feb 27, 2017 131.96 132.37 131.43 131.96 877,223 +0.10(+0.08%)
Feb 24, 2017 131.22 132.20 130.82 131.85 1,152,374 -0.29(-0.22%)
Feb 23, 2017 133.93 134.24 130.76 132.14 1,333,952 -1.23(-0.92%)
Feb 22, 2017 131.64 133.69 131.52 133.37 1,172,197 +0.92(+0.69%)
Feb 21, 2017 132.92 133.15 131.71 132.45 1,481,806 -0.08(-0.06%)
Feb 17, 2017 132.53 132.53 132.53 0 +0.03(+0.03%)
Feb 16, 2017 132.53 132.93 131.73 132.50 985,180 +0.13(+0.10%)
Feb 15, 2017 131.53 132.61 131.53 132.37 963,819 +0.24(+0.18%)
Feb 14, 2017 131.52 132.32 131.26 132.12 1,400,088 +0.17(+0.13%)
Feb 13, 2017 131.67 133.40 131.67 131.95 1,569,425 +0.49(+0.37%)
Feb 10, 2017 131.26 131.75 130.30 131.46 1,222,243 +0.95(+0.73%)
Feb 09, 2017 129.49 130.73 128.72 130.51 1,094,442 +1.49(+1.16%)
Feb 08, 2017 129.77 129.77 128.18 129.02 939,004 -0.68(-0.52%)
Feb 07, 2017 130.63 132.48 129.54 129.69 1,039,649 -0.48(-0.37%)
Feb 06, 2017 129.43 130.17 128.87 130.17 858,930 +0.20(+0.15%)
Feb 03, 2017 128.58 130.38 128.08 129.97 1,326,387 +1.81(+1.41%)
Feb 02, 2017 127.49 128.77 127.06 128.17 1,058,401 -0.09(-0.07%)
Feb 01, 2017 128.75 129.46 127.39 128.26 1,547,742 -0.20(-0.16%)
Jan 31, 2017 129.58 129.89 127.97 128.46 2,346,589 -1.15(-0.88%)
Jan 30, 2017 130.49 130.49 128.58 129.61 2,263,228 -1.25(-0.96%)
Jan 27, 2017 132.32 132.55 130.81 130.86 1,885,584 -1.88(-1.42%)
Jan 26, 2017 133.39 134.47 132.00 132.74 2,692,781 -0.08(-0.06%)
Jan 25, 2017 131.63 134.93 129.81 132.82 5,386,269 +9.53(+7.73%)
Jan 24, 2017 121.90 124.77 121.28 123.29 1,933,378 +1.74(+1.44%)
Jan 23, 2017 122.22 122.38 121.10 121.54 1,219,631 -0.47(-0.38%)
Jan 20, 2017 122.39 122.80 121.20 122.01 2,020,977 +0.49(+0.40%)
Jan 19, 2017 121.74 122.64 121.28 121.53 1,330,150 +0.03(+0.03%)
Jan 18, 2017 121.65 121.92 121.00 121.49 1,059,110 +0.28(+0.23%)
Jan 17, 2017 122.68 122.68 120.99 121.21 1,298,198 -2.04(-1.66%)
Jan 13, 2017 123.25 123.25 123.25 0 +1.07(+0.87%)
Jan 12, 2017 122.56 122.84 120.63 122.19 823,220 -0.78(-0.64%)
Jan 11, 2017 121.54 123.73 121.30 122.97 1,322,470 +1.85(+1.53%)
Jan 10, 2017 120.66 121.59 120.03 121.12 1,018,329 +1.06(+0.88%)
Jan 09, 2017 120.66 121.52 120.04 120.06 954,031 -0.17(-0.14%)
Jan 06, 2017 120.10 121.19 119.52 120.23 759,678 +0.67(+0.56%)
Jan 05, 2017 119.50 121.00 117.94 119.56 947,602 -0.19(-0.16%)
Jan 04, 2017 120.46 121.08 119.17 119.75 980,329 -0.50(-0.42%)
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.