Rockwell Automation (NY: ROK )

262.74 -0.46 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 48.75 48.89 48.44 48.48 1,106,864 -0.56(-1.15%)
Dec 28, 2007 50.27 50.27 48.79 49.04 1,179,630 -0.50(-1.01%)
Dec 27, 2007 50.78 50.86 49.42 49.54 1,008,927 -1.34(-2.64%)
Dec 26, 2007 50.61 50.99 49.98 50.88 791,573 +0.49(+0.98%)
Dec 24, 2007 50.08 50.62 49.89 50.39 368,703 +0.48(+0.96%)
Dec 21, 2007 49.66 50.53 49.53 49.91 1,932,539 +0.62(+1.26%)
Dec 20, 2007 49.19 49.32 48.58 49.29 1,419,622 +0.37(+0.75%)
Dec 19, 2007 47.92 49.11 47.79 48.93 1,597,658 +1.12(+2.34%)
Dec 18, 2007 48.34 48.73 47.14 47.81 2,468,549 -0.47(-0.98%)
Dec 17, 2007 49.28 49.87 48.26 48.28 1,760,729 -1.31(-2.65%)
Dec 14, 2007 49.56 50.02 49.46 49.60 1,456,606 -0.07(-0.14%)
Dec 13, 2007 49.14 49.77 48.89 49.67 1,463,997 +0.22(+0.44%)
Dec 12, 2007 49.63 50.17 48.82 49.45 2,178,950 +0.82(+1.68%)
Dec 11, 2007 49.60 49.86 48.62 48.63 2,452,858 -1.05(-2.12%)
Dec 10, 2007 49.04 49.86 48.85 49.69 1,129,138 +0.68(+1.39%)
Dec 07, 2007 49.27 49.32 48.71 49.01 1,186,929 +0.17(+0.35%)
Dec 06, 2007 47.82 48.87 47.51 48.84 1,057,504 +1.01(+2.10%)
Dec 05, 2007 47.36 47.92 47.24 47.83 1,485,133 +1.00(+2.13%)
Dec 04, 2007 46.74 47.36 46.56 46.83 2,118,087 -0.10(-0.21%)
Dec 03, 2007 47.49 47.71 46.76 46.93 1,818,609 -0.79(-1.66%)
Nov 30, 2007 47.92 48.57 47.59 47.73 2,056,685 +0.53(+1.13%)
Nov 29, 2007 47.52 47.78 47.00 47.19 1,390,443 -0.38(-0.80%)
Nov 28, 2007 46.77 47.96 46.56 47.57 2,119,090 +0.80(+1.71%)
Nov 27, 2007 45.63 46.82 45.60 46.77 2,178,949 +1.10(+2.40%)
Nov 26, 2007 46.36 47.18 45.67 45.67 1,961,732 -0.59(-1.28%)
Nov 23, 2007 46.38 46.60 45.65 46.26 918,913 +0.26(+0.57%)
Nov 21, 2007 46.33 46.48 45.59 46.00 2,440,242 -1.01(-2.14%)
Nov 20, 2007 46.97 47.62 46.36 47.01 2,120,493 +0.05(+0.10%)
Nov 19, 2007 47.04 47.42 46.57 46.96 1,909,169 -0.28(-0.60%)
Nov 16, 2007 48.20 48.20 46.86 47.24 2,516,344 -0.72(-1.50%)
Nov 15, 2007 49.01 49.06 47.81 47.96 1,932,990 -1.14(-2.32%)
Nov 14, 2007 49.51 50.16 48.99 49.10 1,908,381 -0.28(-0.57%)
Nov 13, 2007 48.18 49.38 47.96 49.38 2,256,317 +1.62(+3.39%)
Nov 12, 2007 49.08 49.34 47.69 47.76 2,771,392 -1.52(-3.08%)
Nov 09, 2007 50.41 50.74 49.22 49.28 2,268,581 -1.87(-3.66%)
Nov 08, 2007 48.77 51.46 47.59 51.15 3,722,249 +4.49(+9.63%)
Nov 07, 2007 48.68 48.68 46.56 46.66 2,129,148 -2.38(-4.86%)
Nov 06, 2007 47.98 49.09 47.47 49.04 1,451,200 +1.11(+2.32%)
Nov 05, 2007 46.64 48.25 46.64 47.93 1,960,728 +0.92(+1.96%)
Nov 02, 2007 47.23 47.38 46.71 47.01 2,393,016 -0.08(-0.16%)
Nov 01, 2007 48.11 48.24 47.02 47.09 1,392,239 -1.34(-2.76%)
Oct 31, 2007 47.56 48.51 46.95 48.42 1,470,546 +1.05(+2.21%)
Oct 30, 2007 47.59 48.29 47.09 47.38 1,203,976 -0.25(-0.53%)
Oct 29, 2007 47.73 47.85 47.07 47.63 875,868 +0.08(+0.18%)
Oct 26, 2007 47.68 47.91 47.02 47.54 1,178,940 +0.27(+0.57%)
Oct 25, 2007 47.77 47.77 46.92 47.28 1,752,052 -0.44(-0.93%)
Oct 24, 2007 47.22 48.02 46.68 47.72 2,313,073 +0.34(+0.71%)
Oct 23, 2007 47.40 47.60 47.07 47.38 1,855,323 +0.11(+0.22%)
Oct 22, 2007 46.43 47.67 46.22 47.28 2,285,762 +0.60(+1.30%)
Oct 19, 2007 47.45 47.80 46.56 46.67 2,057,314 -1.00(-2.09%)
Oct 18, 2007 47.91 48.25 47.56 47.67 2,032,989 -0.70(-1.45%)
Oct 17, 2007 49.13 49.32 48.16 48.37 1,437,402 -0.48(-0.98%)
Oct 16, 2007 49.36 49.84 48.23 48.85 1,715,637 -0.58(-1.17%)
Oct 15, 2007 50.55 50.88 49.12 49.43 1,851,483 -0.96(-1.91%)
Oct 12, 2007 50.66 50.66 49.93 50.39 868,919 -0.21(-0.42%)
Oct 11, 2007 51.90 51.92 50.24 50.60 844,376 -0.91(-1.76%)
Oct 10, 2007 51.01 51.57 50.72 51.51 1,279,509 +0.50(+0.98%)
Oct 09, 2007 50.76 51.03 50.28 51.01 931,646 +0.53(+1.04%)
Oct 08, 2007 50.75 51.01 50.10 50.48 1,197,148 -0.64(-1.25%)
Oct 05, 2007 49.84 51.32 49.60 51.12 1,243,378 +1.60(+3.22%)
Oct 04, 2007 49.52 49.64 48.83 49.53 750,066 +0.04(+0.09%)
Oct 03, 2007 50.18 50.18 49.27 49.48 1,069,167 -0.67(-1.33%)
Oct 02, 2007 50.04 50.18 49.51 50.15 1,077,661 +0.24(+0.48%)
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.