Rockwell Automation (NY: ROK )

290.86 +12.56 (+4.51%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	280.00	296.00	278.38	290.86	1,842,303	+12.56(+4.51%)
Nov 21, 2024	281.79	281.79	276.94	278.30	992,382	-1.78(-0.64%)
Nov 20, 2024	281.45	281.55	277.77	280.08	995,872	+1.94(+0.70%)
Nov 19, 2024	279.55	280.62	277.33	278.14	944,382	-4.99(-1.76%)
Nov 18, 2024	284.09	286.06	281.03	283.13	953,143	-3.02(-1.06%)
Nov 15, 2024	286.32	290.97	284.74	286.15	1,110,723	-0.28(-0.10%)
Nov 14, 2024	285.90	290.08	283.26	286.43	1,348,229	-0.14(-0.05%)
Nov 13, 2024	280.85	288.54	279.81	286.57	1,033,350	+8.69(+3.13%)
Nov 12, 2024	276.99	280.73	275.47	277.88	1,044,032	+0.06(+0.02%)
Nov 11, 2024	272.35	281.69	272.35	277.82	891,074	+5.68(+2.09%)
Nov 08, 2024	275.51	276.32	271.77	272.14	1,067,396	-4.95(-1.79%)
Nov 07, 2024	292.35	292.67	275.92	277.09	2,023,655	-16.91(-5.75%)
Nov 06, 2024	283.00	294.94	280.17	294.00	2,203,133	+24.80(+9.21%)
Nov 05, 2024	263.83	269.68	263.20	269.20	792,690	+4.55(+1.72%)
Nov 04, 2024	266.03	267.93	262.68	264.65	733,803	-4.07(-1.51%)
Nov 01, 2024	268.00	270.29	265.81	268.72	718,396	+2.01(+0.75%)
Oct 31, 2024	265.51	268.12	265.51	266.71	706,168	+0.08(+0.03%)
Oct 30, 2024	267.99	270.68	266.27	266.63	631,785	-1.80(-0.67%)
Oct 29, 2024	270.89	271.77	267.85	268.43	481,001	-2.90(-1.07%)
Oct 28, 2024	272.00	273.61	271.18	271.33	588,938	+1.47(+0.54%)
Oct 25, 2024	270.29	271.21	267.90	269.86	380,818	+2.18(+0.81%)
Oct 24, 2024	267.42	268.68	264.38	267.68	480,885	+1.24(+0.47%)
Oct 23, 2024	268.17	269.79	263.62	266.44	473,158	-2.35(-0.87%)
Oct 22, 2024	269.22	269.90	266.70	268.79	305,889	-1.15(-0.43%)
Oct 21, 2024	271.94	273.33	268.91	269.94	465,943	-2.88(-1.06%)
Oct 18, 2024	275.80	275.80	272.72	272.82	528,947	+0.19(+0.07%)
Oct 17, 2024	272.66	274.01	270.48	272.63	554,701	-1.61(-0.59%)
Oct 16, 2024	273.68	276.39	272.99	274.24	535,184	+2.02(+0.74%)
Oct 15, 2024	275.18	277.05	271.42	272.22	494,929	-3.05(-1.11%)
Oct 14, 2024	271.92	275.84	269.95	275.27	389,520	+4.11(+1.52%)
Oct 11, 2024	268.48	273.84	268.32	271.16	597,918	+3.01(+1.12%)
Oct 10, 2024	267.02	269.60	265.74	268.15	440,395	-1.66(-0.62%)
Oct 09, 2024	266.87	271.10	265.29	269.81	417,640	+3.65(+1.37%)
Oct 08, 2024	267.76	267.76	261.75	266.16	434,508	-1.06(-0.40%)
Oct 07, 2024	264.68	267.61	264.72	267.22	368,416	+0.21(+0.08%)
Oct 04, 2024	269.13	269.89	264.25	267.01	415,823	+2.04(+0.77%)
Oct 03, 2024	264.74	265.00	261.00	264.97	569,820	-1.31(-0.49%)
Oct 02, 2024	263.88	266.53	260.31	266.28	682,085	+1.02(+0.38%)
Oct 01, 2024	268.24	269.23	263.15	265.26	523,807	-3.20(-1.19%)
Sep 30, 2024	270.50	270.50	265.51	268.46	595,457	-2.15(-0.79%)
Sep 27, 2024	274.35	277.94	270.47	270.61	900,181	-0.55(-0.20%)
Sep 26, 2024	262.39	271.88	262.38	271.16	980,729	+13.12(+5.08%)
Sep 25, 2024	261.69	261.78	257.14	258.04	738,042	-3.94(-1.50%)
Sep 24, 2024	261.83	263.58	259.19	261.98	808,016	+0.92(+0.35%)
Sep 23, 2024	262.07	262.55	258.65	261.06	641,523	-0.54(-0.21%)
Sep 20, 2024	265.35	265.93	260.01	261.60	1,304,858	-6.63(-2.47%)
Sep 19, 2024	270.00	270.31	264.60	268.23	801,007	+5.49(+2.09%)
Sep 18, 2024	265.78	268.58	261.92	262.74	691,491	-0.46(-0.17%)
Sep 17, 2024	262.79	265.21	260.98	263.20	724,391	+1.12(+0.43%)
Sep 16, 2024	264.95	266.19	261.87	262.08	547,636	-0.84(-0.32%)
Sep 13, 2024	259.48	264.49	258.07	262.92	535,039	+4.92(+1.91%)
Sep 12, 2024	257.68	258.46	252.19	258.00	646,402	+1.15(+0.45%)
Sep 11, 2024	258.27	258.60	249.31	256.85	1,189,402	-5.14(-1.96%)
Sep 10, 2024	260.50	262.27	257.05	261.99	552,810	+2.74(+1.06%)
Sep 09, 2024	259.23	262.20	257.86	259.25	579,280	+3.57(+1.40%)
Sep 06, 2024	260.26	261.88	253.91	255.68	609,246	-1.24(-0.48%)
Sep 05, 2024	255.86	258.68	253.19	256.92	560,745	+0.26(+0.10%)
Sep 04, 2024	260.57	262.14	255.88	256.66	657,240	-4.82(-1.84%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Rockwell Automation (NY: ROK )

Historical Prices