Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Automation (NY: ROK )

273.49 -0.01 (-0.00%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 288.13 289.01 282.40 283.22 601,557 -0.53(-0.19%)
Sep 28, 2023 281.50 286.66 280.72 283.75 505,743 +1.59(+0.57%)
Sep 27, 2023 279.46 284.81 278.86 282.16 824,054 +5.70(+2.06%)
Sep 26, 2023 278.41 280.60 276.11 276.46 498,344 -5.32(-1.89%)
Sep 25, 2023 277.63 282.53 280.65 281.78 439,884 +3.03(+1.09%)
Sep 22, 2023 276.59 280.89 276.50 278.75 734,748 +2.40(+0.87%)
Sep 21, 2023 281.06 281.26 275.56 276.35 951,772 -6.17(-2.18%)
Sep 20, 2023 287.48 289.67 282.04 282.52 462,414 -2.57(-0.90%)
Sep 19, 2023 286.01 286.53 281.19 285.09 673,047 -0.96(-0.34%)
Sep 18, 2023 282.38 289.39 282.35 286.05 892,388 +3.50(+1.24%)
Sep 15, 2023 282.50 286.38 281.43 282.55 1,102,128 -1.86(-0.65%)
Sep 14, 2023 286.09 287.27 281.39 284.42 851,261 +1.60(+0.56%)
Sep 13, 2023 284.93 286.88 281.82 282.82 982,321 -3.58(-1.25%)
Sep 12, 2023 289.30 292.86 286.11 286.40 940,086 -4.76(-1.64%)
Sep 11, 2023 295.11 297.19 289.90 291.16 1,065,776 -2.94(-1.00%)
Sep 08, 2023 300.43 301.63 294.01 294.10 874,253 -7.51(-2.49%)
Sep 07, 2023 304.12 305.91 301.46 301.61 929,676 -5.98(-1.95%)
Sep 06, 2023 304.43 308.87 304.17 307.60 417,150 +3.25(+1.07%)
Sep 05, 2023 311.01 311.01 303.27 304.35 752,153 -6.79(-2.18%)
Sep 01, 2023 311.02 311.88 307.56 311.13 888,258 +1.95(+0.63%)
Aug 31, 2023 307.54 310.97 305.99 309.18 862,532 +2.49(+0.81%)
Aug 30, 2023 309.10 309.82 303.51 306.70 1,150,638 -7.61(-2.42%)
Aug 29, 2023 306.41 314.79 306.41 314.31 844,514 +8.12(+2.65%)
Aug 28, 2023 301.96 307.98 301.73 306.18 886,460 +5.69(+1.89%)
Aug 25, 2023 297.19 301.28 294.29 300.50 669,719 +4.80(+1.62%)
Aug 24, 2023 298.70 301.77 295.61 295.70 731,411 +0.92(+0.31%)
Aug 23, 2023 291.96 296.06 291.14 294.78 471,793 +4.85(+1.67%)
Aug 22, 2023 292.42 294.02 288.77 289.92 540,723 -0.19(-0.06%)
Aug 21, 2023 289.11 291.02 287.78 290.11 422,803 +1.28(+0.44%)
Aug 18, 2023 286.14 290.81 285.23 288.83 439,983 +0.05(+0.02%)
Aug 17, 2023 293.19 294.09 288.77 288.78 517,824 -3.63(-1.24%)
Aug 16, 2023 295.43 297.60 292.02 292.41 501,437 -2.49(-0.84%)
Aug 15, 2023 294.86 296.09 292.71 294.90 366,878 -1.49(-0.50%)
Aug 14, 2023 293.19 296.67 292.65 296.38 472,362 +2.95(+1.01%)
Aug 11, 2023 294.30 295.44 291.27 293.43 726,241 -1.88(-0.64%)
Aug 10, 2023 297.92 300.66 292.75 295.31 1,509,283 -4.48(-1.49%)
Aug 09, 2023 301.68 302.98 298.97 299.79 745,327 -1.73(-0.57%)
Aug 08, 2023 303.17 303.90 300.44 301.52 818,794 -4.85(-1.58%)
Aug 07, 2023 296.88 307.14 296.60 306.37 1,031,261 +11.49(+3.90%)
Aug 04, 2023 298.71 299.48 292.88 294.88 746,917 -3.19(-1.07%)
Aug 03, 2023 299.45 301.02 294.31 298.07 1,110,091 -2.20(-0.73%)
Aug 02, 2023 305.92 307.36 300.06 300.27 1,620,765 -6.54(-2.13%)
Aug 01, 2023 298.02 310.01 296.92 306.81 2,689,766 -25.05(-7.55%)
Jul 31, 2023 331.65 335.17 329.90 331.86 1,120,258 +2.95(+0.90%)
Jul 28, 2023 328.71 330.29 325.64 328.90 728,683 +2.95(+0.91%)
Jul 27, 2023 331.05 333.97 325.43 325.95 809,908 -3.60(-1.09%)
Jul 26, 2023 331.12 332.43 325.68 329.56 685,384 -3.88(-1.16%)
Jul 25, 2023 332.19 335.07 330.76 333.43 435,522 -0.24(-0.07%)
Jul 24, 2023 333.83 335.25 331.74 333.67 432,127 +1.04(+0.31%)
Jul 21, 2023 339.07 339.46 332.33 332.63 663,632 -5.41(-1.60%)
Jul 20, 2023 339.42 339.99 336.05 338.04 834,317 -1.42(-0.42%)
Jul 19, 2023 340.86 340.95 334.54 339.46 648,283 -2.85(-0.83%)
Jul 18, 2023 337.49 343.92 337.49 342.31 673,356 +4.25(+1.26%)
Jul 17, 2023 334.76 339.14 334.05 338.06 561,593 +1.33(+0.40%)
Jul 14, 2023 337.32 337.87 334.10 336.73 389,292 -1.21(-0.36%)
Jul 13, 2023 335.67 339.13 332.97 337.94 472,011 +2.87(+0.86%)
Jul 12, 2023 336.98 337.12 333.63 335.07 513,375 +1.39(+0.42%)
Jul 11, 2023 333.96 337.17 332.34 333.68 757,793 +2.36(+0.71%)
Jul 10, 2023 320.94 331.43 320.94 331.32 611,852 +10.23(+3.19%)
Jul 07, 2023 318.24 324.09 317.37 321.09 528,883 +0.88(+0.27%)
Jul 06, 2023 319.87 321.00 317.54 320.21 589,128 -2.57(-0.79%)
Jul 05, 2023 322.30 324.42 320.72 322.78 588,207 -2.35(-0.72%)
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.