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 (%)
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 2,689,807 -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%)
Jul 03, 2023 325.11 325.68 321.87 325.12 348,940 +0.02(+0.01%)
Jun 30, 2023 322.83 327.03 321.15 325.11 625,622 +5.14(+1.61%)
Jun 29, 2023 316.34 320.95 315.53 319.96 543,346 +2.99(+0.94%)
Jun 28, 2023 319.97 322.55 310.59 316.97 863,079 -1.43(-0.45%)
Jun 27, 2023 313.31 320.48 313.07 318.40 612,613 +4.56(+1.45%)
Jun 26, 2023 309.22 315.47 309.01 313.85 720,602 +4.71(+1.52%)
Jun 23, 2023 306.94 311.15 305.91 309.14 1,640,841 -1.69(-0.54%)
Jun 22, 2023 313.99 314.60 308.92 310.83 746,351 -5.69(-1.80%)
Jun 21, 2023 309.19 317.45 308.36 316.52 722,498 +5.29(+1.70%)
Jun 20, 2023 308.87 312.60 306.84 311.23 606,527 -0.40(-0.13%)
Jun 16, 2023 317.08 317.69 310.36 311.63 1,450,915 -3.56(-1.13%)
Jun 15, 2023 307.95 315.48 306.56 315.20 504,980 +6.21(+2.01%)
Jun 14, 2023 311.74 313.48 305.33 308.99 727,884 -2.32(-0.74%)
Jun 13, 2023 305.91 311.63 305.91 311.31 943,901 +5.62(+1.84%)
Jun 12, 2023 300.98 305.83 298.80 305.69 748,838 +4.22(+1.40%)
Jun 09, 2023 299.90 302.36 297.15 301.47 890,315 +2.55(+0.85%)
Jun 08, 2023 294.12 299.86 293.40 298.93 808,425 +3.77(+1.28%)
Jun 07, 2023 287.32 296.13 286.71 295.15 883,649 +7.02(+2.43%)
Jun 06, 2023 287.16 292.17 285.51 288.14 644,667 +0.28(+0.10%)
Jun 05, 2023 288.05 288.20 284.54 287.86 582,294 -1.12(-0.39%)
Jun 02, 2023 280.14 290.55 276.83 288.98 778,801 +12.21(+4.41%)
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.