Rockwell Automation (NY: ROK )

265.49 -1.26 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 261.80 266.03 260.21 265.49 887,408 -1.26(-0.47%)
Dec 01, 2022 265.53 266.79 260.87 266.75 650,864 +2.53(+0.96%)
Nov 30, 2022 258.53 264.83 255.44 264.22 1,266,463 +4.59(+1.77%)
Nov 29, 2022 260.71 261.87 257.12 259.63 384,382 -1.08(-0.41%)
Nov 28, 2022 261.75 264.96 258.85 260.71 461,750 -4.15(-1.57%)
Nov 25, 2022 266.32 268.25 264.37 264.86 287,672 -1.75(-0.66%)
Nov 23, 2022 266.96 269.02 265.85 266.61 376,859 -0.36(-0.13%)
Nov 22, 2022 266.06 269.86 265.68 266.97 459,054 +3.38(+1.28%)
Nov 21, 2022 263.43 266.00 262.20 263.59 503,001 -1.15(-0.43%)
Nov 18, 2022 262.51 264.86 260.98 264.74 705,516 +6.07(+2.35%)
Nov 17, 2022 260.29 261.00 253.26 258.67 833,378 -5.64(-2.13%)
Nov 16, 2022 269.24 271.25 262.89 264.31 690,403 -5.23(-1.94%)
Nov 15, 2022 271.38 273.98 267.24 269.54 751,978 +2.15(+0.80%)
Nov 14, 2022 273.35 278.42 267.15 267.39 1,046,092 -6.14(-2.24%)
Nov 11, 2022 267.26 275.78 266.11 273.53 1,031,258 +9.17(+3.47%)
Nov 10, 2022 264.49 268.77 259.18 264.36 818,480 +13.21(+5.26%)
Nov 09, 2022 250.31 255.06 250.31 251.15 490,632 -0.87(-0.35%)
Nov 08, 2022 250.17 258.02 248.80 252.02 770,857 +3.41(+1.37%)
Nov 07, 2022 246.27 249.13 244.21 248.61 771,731 +3.43(+1.40%)
Nov 04, 2022 243.94 247.44 238.12 245.18 1,021,287 +4.56(+1.89%)
Nov 03, 2022 229.69 243.44 228.80 240.62 1,125,439 +7.38(+3.16%)
Nov 02, 2022 237.97 233.24 2,260,549 -20.09(-7.93%)
Nov 01, 2022 255.61 256.91 250.57 253.33 918,795 +0.35(+0.14%)
Oct 31, 2022 253.40 257.51 252.69 252.98 921,270 -1.76(-0.69%)
Oct 28, 2022 247.73 255.72 246.04 254.75 860,436 +10.34(+4.23%)
Oct 27, 2022 240.74 246.23 240.72 244.41 912,720 +5.64(+2.36%)
Oct 26, 2022 240.09 242.65 238.00 238.77 389,352 -0.68(-0.29%)
Oct 25, 2022 233.13 239.73 233.13 239.46 519,048 +6.32(+2.71%)
Oct 24, 2022 232.33 234.47 228.78 233.13 617,498 +3.37(+1.47%)
Oct 21, 2022 223.16 230.38 219.82 229.76 1,039,715 +6.60(+2.96%)
Oct 20, 2022 231.69 232.69 222.60 223.16 775,785 -8.64(-3.73%)
Oct 19, 2022 231.36 234.16 229.33 231.81 539,598 -2.83(-1.21%)
Oct 18, 2022 235.84 236.86 229.78 234.64 509,418 +6.02(+2.64%)
Oct 17, 2022 227.71 229.53 226.54 228.62 437,996 +6.77(+3.05%)
Oct 14, 2022 230.62 232.44 221.05 221.85 575,770 -8.03(-3.49%)
Oct 13, 2022 219.34 230.48 217.56 229.87 642,854 +6.58(+2.95%)
Oct 12, 2022 225.24 226.53 222.10 223.29 537,669 -0.58(-0.26%)
Oct 11, 2022 221.68 228.01 221.06 223.88 601,436 +0.59(+0.27%)
Oct 10, 2022 225.19 226.53 221.04 223.28 358,654 -0.08(-0.04%)
Oct 07, 2022 227.88 227.92 221.65 223.36 550,262 -7.64(-3.31%)
Oct 06, 2022 231.84 234.96 230.33 231.00 604,700 -1.58(-0.68%)
Oct 05, 2022 226.55 235.46 226.55 232.58 831,369 +2.85(+1.24%)
Oct 04, 2022 227.68 230.44 226.88 229.72 799,581 +6.13(+2.74%)
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.