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 (%)
Nov 30, 2023 271.24 274.56 269.44 274.22 1,904,747 +4.86(+1.80%)
Nov 29, 2023 271.29 271.76 267.70 269.36 892,423 +1.30(+0.49%)
Nov 28, 2023 269.42 270.11 267.18 268.05 1,114,175 -1.80(-0.67%)
Nov 27, 2023 271.33 273.28 269.14 269.86 1,059,385 -1.93(-0.71%)
Nov 24, 2023 271.09 272.87 270.82 271.79 316,873 +0.20(+0.07%)
Nov 22, 2023 268.80 273.62 268.35 271.59 1,038,840 +3.40(+1.27%)
Nov 21, 2023 268.80 270.07 268.06 268.19 1,095,823 -1.72(-0.64%)
Nov 20, 2023 269.72 271.57 268.70 269.92 1,297,936 -4.12(-1.50%)
Nov 17, 2023 273.78 274.28 271.12 274.04 656,042 +2.47(+0.91%)
Nov 16, 2023 270.04 276.19 268.97 271.57 969,068 +2.60(+0.97%)
Nov 15, 2023 267.76 272.62 266.93 268.97 1,045,018 +2.61(+0.98%)
Nov 14, 2023 266.31 269.49 264.99 266.36 987,761 +6.16(+2.37%)
Nov 13, 2023 256.50 262.06 256.31 260.20 992,117 +2.92(+1.13%)
Nov 10, 2023 255.81 258.12 252.95 257.28 1,130,575 +2.56(+1.00%)
Nov 09, 2023 256.65 257.01 252.97 254.72 1,010,466 -0.01(-0.00%)
Nov 08, 2023 255.57 259.45 253.44 254.73 1,069,015 +0.10(+0.04%)
Nov 07, 2023 255.24 257.65 253.88 254.63 1,396,117 -1.47(-0.57%)
Nov 06, 2023 261.25 261.86 254.13 256.10 1,206,891 -5.15(-1.97%)
Nov 03, 2023 259.42 262.98 257.33 261.25 1,474,515 +5.05(+1.97%)
Nov 02, 2023 253.23 259.02 249.85 256.20 2,270,122 -8.30(-3.14%)
Nov 01, 2023 261.76 264.67 255.59 264.50 1,392,017 +4.13(+1.59%)
Oct 31, 2023 260.25 262.64 259.19 260.37 820,309 -0.64(-0.25%)
Oct 30, 2023 262.47 262.47 258.60 261.01 776,754 +1.45(+0.56%)
Oct 27, 2023 261.68 261.71 258.19 259.57 715,738 -0.59(-0.23%)
Oct 26, 2023 262.41 265.56 260.08 260.16 765,785 -0.71(-0.27%)
Oct 25, 2023 262.54 264.03 258.75 260.88 652,869 -2.52(-0.96%)
Oct 24, 2023 267.02 267.86 261.67 263.39 526,865 -0.98(-0.37%)
Oct 23, 2023 264.34 267.13 262.63 264.37 742,296 +0.78(+0.30%)
Oct 20, 2023 268.81 269.58 262.75 263.59 1,130,882 -5.41(-2.01%)
Oct 19, 2023 274.10 275.34 267.53 269.00 980,099 -4.01(-1.47%)
Oct 18, 2023 281.36 282.65 272.98 273.01 1,490,794 -14.84(-5.16%)
Oct 17, 2023 287.07 292.63 285.60 287.85 644,069 -1.22(-0.42%)
Oct 16, 2023 289.20 291.13 286.17 289.07 520,697 +3.43(+1.20%)
Oct 13, 2023 295.74 298.11 282.09 285.64 1,296,344 -11.60(-3.90%)
Oct 12, 2023 298.06 300.31 294.06 297.25 753,394 +0.11(+0.04%)
Oct 11, 2023 289.51 297.48 289.51 297.14 686,971 +8.14(+2.82%)
Oct 10, 2023 288.41 293.16 287.42 288.99 527,131 +1.22(+0.42%)
Oct 09, 2023 285.68 288.86 282.92 287.77 442,021 +0.16(+0.06%)
Oct 06, 2023 281.92 290.25 279.53 287.62 561,656 +4.11(+1.45%)
Oct 05, 2023 284.49 287.31 279.47 283.50 827,102 -2.62(-0.91%)
Oct 04, 2023 281.88 287.16 280.17 286.12 852,665 +4.44(+1.58%)
Oct 03, 2023 280.08 282.90 279.10 281.68 855,294 +0.37(+0.13%)
Oct 02, 2023 283.05 286.55 279.51 281.31 637,081 -1.90(-0.67%)
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%)
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.