Rockwell Automation (NY: ROK )

278.33 -7.57 (-2.65%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 288.82 290.67 284.13 285.90 1,391,589 +1.08(+0.38%)
Apr 12, 2024 284.54 287.95 282.75 284.82 1,122,890 -3.70(-1.28%)
Apr 11, 2024 282.04 288.92 281.56 288.52 915,787 +6.46(+2.29%)
Apr 10, 2024 282.10 282.48 276.94 282.06 815,983 -4.77(-1.66%)
Apr 09, 2024 282.85 288.17 282.19 286.83 867,262 +4.78(+1.69%)
Apr 08, 2024 280.53 283.21 278.44 282.05 683,156 +2.81(+1.01%)
Apr 05, 2024 278.48 280.31 275.93 279.24 597,471 +2.91(+1.05%)
Apr 04, 2024 281.00 284.13 275.11 276.33 934,775 -3.55(-1.27%)
Apr 03, 2024 278.72 283.75 278.72 279.88 1,062,502 -0.35(-0.12%)
Apr 02, 2024 283.00 283.76 278.21 280.23 942,417 -3.14(-1.11%)
Apr 01, 2024 291.13 291.19 283.23 283.37 680,626 -7.96(-2.73%)
Mar 28, 2024 291.00 291.88 291.84 291.33 605,703 +0.12(+0.04%)
Mar 27, 2024 285.95 291.77 284.57 291.21 664,155 +6.76(+2.38%)
Mar 26, 2024 284.56 287.29 283.61 284.45 620,885 +1.99(+0.70%)
Mar 25, 2024 283.81 285.42 282.11 282.46 668,762 -3.92(-1.37%)
Mar 22, 2024 290.06 291.57 284.13 286.38 1,149,857 -3.71(-1.28%)
Mar 21, 2024 283.62 292.12 281.72 290.09 1,204,612 +8.31(+2.95%)
Mar 20, 2024 278.83 285.66 263.69 281.78 2,011,677 +3.59(+1.29%)
Mar 19, 2024 272.50 278.78 269.07 278.19 1,328,096 +0.02(+0.01%)
Mar 18, 2024 280.24 283.88 278.01 278.17 567,141 -2.71(-0.96%)
Mar 15, 2024 278.10 280.95 277.74 280.88 1,372,990 +0.88(+0.31%)
Mar 14, 2024 285.84 288.49 277.19 280.00 970,271 -4.38(-1.54%)
Mar 13, 2024 281.89 287.77 281.25 284.38 825,717 +0.50(+0.18%)
Mar 12, 2024 284.88 285.76 279.80 283.88 974,831 -0.91(-0.32%)
Mar 11, 2024 291.16 293.30 283.10 284.79 1,260,212 -9.80(-3.33%)
Mar 08, 2024 296.49 298.62 292.16 294.59 640,309 +0.45(+0.15%)
Mar 07, 2024 294.19 296.45 290.64 294.14 556,903 +2.96(+1.02%)
Mar 06, 2024 287.68 292.15 286.75 291.18 779,108 +3.50(+1.22%)
Mar 05, 2024 287.34 288.62 284.40 287.68 667,000 -0.49(-0.17%)
Mar 04, 2024 289.82 290.15 284.49 288.17 1,497,596 -0.88(-0.30%)
Mar 01, 2024 285.00 289.63 285.00 289.05 880,842 +3.97(+1.39%)
Feb 29, 2024 287.59 287.76 282.75 285.08 1,155,338 -1.33(-0.46%)
Feb 28, 2024 280.00 286.64 280.00 286.41 1,227,365 +5.44(+1.94%)
Feb 27, 2024 279.70 281.66 278.77 280.97 785,820 +3.16(+1.14%)
Feb 26, 2024 279.60 281.50 276.53 277.81 765,518 -2.70(-0.96%)
Feb 23, 2024 278.85 283.04 278.85 280.51 792,026 +1.89(+0.68%)
Feb 22, 2024 278.07 280.37 276.31 278.62 1,054,842 +3.99(+1.45%)
Feb 21, 2024 270.91 274.97 268.60 274.63 970,030 +2.01(+0.74%)
Feb 20, 2024 276.31 285.90 271.87 272.62 1,833,368 -7.10(-2.54%)
Feb 16, 2024 279.92 283.91 279.60 279.72 1,152,837 -0.41(-0.15%)
Feb 15, 2024 279.27 282.51 277.94 280.13 1,573,507 +1.44(+0.52%)
Feb 14, 2024 277.97 279.15 275.35 278.69 1,043,733 +1.54(+0.56%)
Feb 13, 2024 276.09 278.76 272.36 277.14 1,457,689 -2.30(-0.82%)
Feb 12, 2024 282.24 285.34 278.55 279.44 1,335,279 -2.80(-0.99%)
Feb 09, 2024 277.76 283.32 277.44 282.24 1,510,556 +4.77(+1.72%)
Feb 08, 2024 269.29 278.53 269.02 277.47 2,038,067 +9.65(+3.60%)
Feb 07, 2024 260.33 268.99 260.23 267.82 1,874,673 +9.00(+3.48%)
Feb 06, 2024 266.16 266.16 258.70 258.82 1,773,705 -6.31(-2.38%)
Feb 05, 2024 264.72 268.05 262.32 265.14 1,240,295 -1.68(-0.63%)
Feb 02, 2024 260.59 269.73 258.44 266.82 1,717,845 +4.98(+1.90%)
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.