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

Rockwell Automation (NY: ROK )

270.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2022 201.75 207.46 200.09 205.86 2,316,780 +2.11(+1.03%)
May 27, 2022 200.24 204.78 199.99 203.75 1,218,134 +6.06(+3.07%)
May 26, 2022 195.15 198.80 194.70 197.69 909,185 +5.71(+2.97%)
May 25, 2022 190.38 192.76 188.53 191.98 931,033 +0.63(+0.33%)
May 24, 2022 189.01 192.44 187.27 191.36 1,083,502 -4.33(-2.21%)
May 23, 2022 195.13 196.60 190.88 195.68 726,780 +3.04(+1.58%)
May 20, 2022 192.91 194.69 188.49 192.64 943,033 +0.76(+0.40%)
May 19, 2022 188.07 194.35 184.50 191.88 991,081 +3.21(+1.70%)
May 18, 2022 195.00 195.52 187.83 188.67 1,110,835 -8.54(-4.33%)
May 17, 2022 198.09 198.53 193.75 197.21 841,435 +1.79(+0.91%)
May 16, 2022 196.36 197.10 192.15 195.42 769,326 -1.38(-0.70%)
May 13, 2022 197.73 202.18 195.33 196.80 1,436,449 +1.07(+0.55%)
May 12, 2022 189.27 199.74 189.27 195.73 1,620,067 +4.64(+2.43%)
May 11, 2022 195.57 199.14 190.75 191.09 1,146,099 -5.88(-2.98%)
May 10, 2022 198.19 200.34 191.90 196.97 1,462,022 +1.82(+0.93%)
May 09, 2022 202.51 205.02 194.34 195.15 1,816,722 -10.84(-5.26%)
May 06, 2022 205.37 210.79 201.86 205.99 1,360,715 +0.07(+0.03%)
May 05, 2022 210.85 210.85 203.84 205.92 1,325,929 -7.60(-3.56%)
May 04, 2022 204.55 214.47 203.43 213.51 1,866,471 +8.27(+4.03%)
May 03, 2022 219.47 220.86 202.25 205.25 4,182,442 -34.86(-14.52%)
May 02, 2022 241.03 243.18 235.18 240.10 1,637,921 -2.53(-1.04%)
Apr 29, 2022 251.61 254.01 241.84 242.63 1,124,782 -10.25(-4.06%)
Apr 28, 2022 249.18 253.77 246.39 252.88 484,041 +6.30(+2.55%)
Apr 27, 2022 242.75 248.31 242.75 246.59 599,818 +4.40(+1.82%)
Apr 26, 2022 249.06 250.17 242.01 242.19 783,980 -8.74(-3.48%)
Apr 25, 2022 248.81 251.37 242.46 250.93 639,327 +0.75(+0.30%)
Apr 22, 2022 258.91 258.91 250.02 250.18 618,579 -10.78(-4.13%)
Apr 21, 2022 265.15 269.31 260.84 260.96 640,426 -0.75(-0.29%)
Apr 20, 2022 262.49 266.15 261.17 261.71 632,637 +1.56(+0.60%)
Apr 19, 2022 251.97 260.45 251.28 260.14 551,172 +9.06(+3.61%)
Apr 18, 2022 250.51 254.45 249.88 251.08 439,788 -0.18(-0.07%)
Apr 14, 2022 256.45 257.34 251.09 251.26 530,905 -5.17(-2.01%)
Apr 13, 2022 252.26 256.60 251.64 256.43 479,677 +3.97(+1.57%)
Apr 12, 2022 256.21 259.65 251.66 252.46 474,722 -3.04(-1.19%)
Apr 11, 2022 257.45 260.16 254.93 255.51 516,440 -3.20(-1.24%)
Apr 08, 2022 260.26 264.08 257.19 258.70 491,661 -1.57(-0.61%)
Apr 07, 2022 259.61 261.72 255.91 260.28 692,729 -1.13(-0.43%)
Apr 06, 2022 261.95 264.18 258.50 261.41 848,165 -6.60(-2.46%)
Apr 05, 2022 270.50 272.38 266.71 268.01 787,393 -1.99(-0.74%)
Apr 04, 2022 271.83 272.71 268.51 270.00 693,556 -3.18(-1.16%)
Apr 01, 2022 270.85 273.44 267.88 273.18 771,113 +4.27(+1.59%)
Mar 31, 2022 268.85 272.44 268.37 268.90 1,127,821 -0.66(-0.25%)
Mar 30, 2022 271.72 272.32 268.52 269.56 683,994 -4.00(-1.46%)
Mar 29, 2022 272.94 276.92 270.95 273.57 652,148 +4.47(+1.66%)
Mar 28, 2022 265.23 269.23 264.38 269.10 501,774 +1.02(+0.38%)
Mar 25, 2022 264.69 268.86 263.81 268.09 548,320 +4.01(+1.52%)
Mar 24, 2022 261.35 264.07 259.71 264.07 439,538 +4.38(+1.69%)
Mar 23, 2022 261.12 262.56 258.37 259.69 471,510 -3.56(-1.35%)
Mar 22, 2022 263.38 264.68 261.23 263.26 558,389 +1.19(+0.45%)
Mar 21, 2022 263.69 264.91 259.31 262.06 639,134 -2.80(-1.06%)
Mar 18, 2022 262.60 265.50 258.19 264.87 988,663 +4.64(+1.78%)
Mar 17, 2022 256.32 261.44 256.32 260.23 592,646 +2.42(+0.94%)
Mar 16, 2022 252.42 258.49 252.01 257.81 787,065 +7.16(+2.86%)
Mar 15, 2022 246.99 253.33 246.99 250.65 707,398 +4.48(+1.82%)
Mar 14, 2022 249.67 251.42 242.80 246.16 771,681 -0.63(-0.26%)
Mar 11, 2022 254.24 255.54 246.47 246.80 729,918 -5.32(-2.11%)
Mar 10, 2022 254.98 248.72 252.12 949,534 -8.15(-3.13%)
Mar 09, 2022 268.70 270.46 259.70 260.27 1,079,648 -2.32(-0.89%)
Mar 08, 2022 258.21 266.27 254.56 262.59 1,465,106 +8.57(+3.37%)
Mar 07, 2022 259.27 261.46 253.82 254.03 707,204 -4.34(-1.68%)
Mar 04, 2022 255.67 258.62 253.67 258.37 721,766 -1.35(-0.52%)
Mar 03, 2022 260.64 261.96 257.73 259.71 789,245 +1.65(+0.64%)
Mar 02, 2022 254.12 260.28 252.63 258.06 562,713 +6.36(+2.53%)
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.