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 (%)
Nov 29, 2019	180.50	181.45	179.18	180.10	359,591	-0.53(-0.30%)
Nov 27, 2019	181.80	181.80	179.58	180.64	717,007	+0.10(+0.05%)
Nov 26, 2019	179.49	180.69	178.40	180.54	999,397	+0.55(+0.30%)
Nov 25, 2019	179.39	181.56	178.75	180.00	1,061,805	+0.85(+0.47%)
Nov 22, 2019	180.47	180.75	178.50	179.15	700,262	-0.38(-0.21%)
Nov 21, 2019	179.77	180.86	178.89	179.53	1,021,521	-0.92(-0.51%)
Nov 20, 2019	180.46	181.87	179.13	180.45	1,234,814	-0.42(-0.23%)
Nov 19, 2019	180.22	182.59	179.66	180.87	845,329	-0.92(-0.51%)
Nov 18, 2019	183.39	183.93	181.08	181.79	1,257,555	-2.39(-1.30%)
Nov 15, 2019	183.56	184.74	182.39	184.18	901,642	+1.40(+0.76%)
Nov 14, 2019	182.40	183.84	181.24	182.78	1,320,848	+0.62(+0.34%)
Nov 13, 2019	179.96	185.04	178.93	182.16	1,649,306	+0.06(+0.03%)
Nov 12, 2019	184.88	190.47	180.56	182.10	4,492,946	+17.30(+10.50%)
Nov 11, 2019	162.89	166.46	162.63	164.80	1,315,857	+1.27(+0.78%)
Nov 08, 2019	162.45	163.84	162.11	163.53	682,647	+0.73(+0.45%)
Nov 07, 2019	164.98	165.36	162.47	162.81	1,158,411	-0.34(-0.21%)
Nov 06, 2019	165.92	165.92	162.47	163.15	1,229,337	-3.16(-1.90%)
Nov 05, 2019	166.49	167.66	165.47	166.30	878,734	+0.02(+0.01%)
Nov 04, 2019	164.56	166.35	163.65	166.28	855,793	+3.79(+2.33%)

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.