Rockwell Automation (NY:ROK)

294.80 +3.56 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2025 294.15 296.05 290.14 294.80 1,024,674 +3.56(+1.22%)
May 08, 2025 288.26 294.27 285.94 291.24 1,568,698 +8.07(+2.85%)
May 07, 2025 280.00 286.50 277.66 283.17 2,275,683 +30.12(+11.90%)
May 06, 2025 250.63 254.92 250.31 253.05 1,148,591 -0.79(-0.31%)
May 05, 2025 251.20 256.56 251.20 253.84 982,610 +0.19(+0.07%)
May 02, 2025 253.60 257.26 252.58 253.65 940,626 +4.47(+1.79%)
May 01, 2025 249.05 252.87 246.98 249.18 781,365 +1.50(+0.61%)
Apr 30, 2025 244.35 247.75 240.13 247.68 1,018,747 +0.03(+0.01%)
Apr 29, 2025 245.64 249.04 244.77 247.65 585,358 +1.11(+0.45%)
Apr 28, 2025 248.72 251.39 244.15 246.54 757,388 -1.84(-0.74%)
Apr 25, 2025 247.20 250.36 247.00 248.38 511,478 -0.16(-0.06%)
Apr 24, 2025 240.88 248.96 239.57 248.54 692,747 +8.71(+3.63%)
Apr 23, 2025 243.77 249.88 239.14 239.83 924,262 +5.41(+2.31%)
Apr 22, 2025 230.34 234.49 227.64 234.42 1,254,713 +7.49(+3.30%)
Apr 21, 2025 228.88 231.47 222.06 226.93 1,197,314 -5.36(-2.31%)
Apr 17, 2025 230.00 236.80 230.00 232.29 1,447,337 +4.18(+1.83%)
Apr 16, 2025 229.90 232.24 225.11 228.11 797,084 -4.94(-2.12%)
Apr 15, 2025 233.03 238.16 231.60 233.05 810,592 -0.37(-0.16%)
Apr 14, 2025 233.75 236.07 228.87 233.42 1,102,405 +4.04(+1.76%)
Apr 11, 2025 229.17 232.14 222.29 229.38 1,536,506 -0.78(-0.34%)
Apr 10, 2025 236.32 236.49 224.23 230.16 1,496,880 -12.27(-5.06%)
Apr 09, 2025 216.87 244.19 215.00 242.43 1,947,466 +23.46(+10.71%)
Apr 08, 2025 233.11 234.24 215.29 218.97 1,258,098 -8.65(-3.80%)
Apr 07, 2025 220.22 237.42 215.71 227.62 1,922,839 +0.51(+0.22%)
Apr 04, 2025 232.09 232.09 218.48 227.11 1,585,386 -12.05(-5.04%)
Apr 03, 2025 250.43 250.48 237.50 239.16 1,432,729 -21.70(-8.32%)
Apr 02, 2025 255.28 262.62 253.79 260.86 1,142,349 +2.12(+0.82%)
Apr 01, 2025 257.58 259.96 254.00 258.74 839,618 +0.36(+0.14%)
Mar 31, 2025 255.13 259.56 249.05 258.38 1,060,499 -0.25(-0.10%)
Mar 28, 2025 265.74 266.29 257.45 258.63 987,896 -9.45(-3.53%)
Mar 27, 2025 267.33 271.09 265.10 268.08 1,025,057 -1.20(-0.45%)
Mar 26, 2025 271.72 274.50 267.55 269.28 769,214 -3.57(-1.31%)
Mar 25, 2025 268.55 274.18 267.64 272.85 1,020,312 +4.89(+1.82%)
Mar 24, 2025 262.92 268.35 262.61 267.96 1,286,176 +9.17(+3.54%)
Mar 21, 2025 254.95 258.89 252.74 258.79 1,197,468 +0.70(+0.27%)
Mar 20, 2025 257.14 261.25 256.39 258.09 761,557 -1.94(-0.75%)
Mar 19, 2025 258.53 262.84 258.26 260.03 774,230 +1.90(+0.74%)
Mar 18, 2025 261.00 261.32 255.89 258.13 775,837 -3.86(-1.47%)
Mar 17, 2025 258.65 263.83 258.34 261.99 688,221 +1.80(+0.69%)
Mar 14, 2025 259.37 260.84 255.45 260.19 792,443 +4.90(+1.92%)
Mar 13, 2025 260.52 260.93 254.99 255.29 599,455 -6.69(-2.55%)
Mar 12, 2025 267.81 268.65 258.57 261.98 848,685 -3.17(-1.20%)
Mar 11, 2025 268.62 270.43 262.95 265.15 720,089 -5.22(-1.93%)
Mar 10, 2025 271.99 276.03 269.04 270.37 856,487 -6.17(-2.23%)
Mar 07, 2025 269.11 277.23 266.71 276.54 1,078,605 +4.72(+1.74%)
Mar 06, 2025 269.59 273.56 268.12 271.82 1,110,844 -1.84(-0.67%)
Mar 05, 2025 269.11 274.71 266.47 273.66 744,141 +5.79(+2.16%)
Mar 04, 2025 271.83 273.40 263.61 267.87 1,018,697 -10.76(-3.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.