Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 272.49 274.06 269.33 273.59 1,146,322 +4.34(+1.61%)
May 09, 2024 270.88 271.82 267.51 269.25 1,522,136 -3.08(-1.13%)
May 08, 2024 269.19 272.71 264.92 272.33 1,361,658 +1.54(+0.57%)
May 07, 2024 268.75 281.21 262.29 270.78 2,394,464 -5.32(-1.93%)
May 06, 2024 277.08 277.42 274.28 276.11 1,000,158 +3.32(+1.22%)
May 03, 2024 272.62 276.43 271.48 272.78 1,000,655 +3.99(+1.49%)
May 02, 2024 271.23 272.06 266.46 268.79 824,795 +0.29(+0.11%)
May 01, 2024 268.99 272.45 265.77 268.50 858,907 -1.21(-0.45%)
Apr 30, 2024 276.89 278.03 269.46 269.71 652,761 -8.97(-3.22%)
Apr 29, 2024 278.94 281.19 276.82 278.68 538,749 -0.15(-0.05%)
Apr 26, 2024 274.70 281.24 272.24 278.83 629,051 +3.16(+1.14%)
Apr 25, 2024 271.58 277.47 270.22 275.67 924,216 +1.38(+0.50%)
Apr 24, 2024 276.57 278.09 273.43 274.29 603,282 -0.77(-0.28%)
Apr 23, 2024 272.34 277.54 271.21 275.05 666,797 +2.85(+1.05%)
Apr 22, 2024 269.66 274.21 269.03 272.21 892,336 +3.49(+1.30%)
Apr 19, 2024 273.13 274.02 268.23 268.71 1,202,197 -3.52(-1.29%)
Apr 18, 2024 279.63 280.14 271.88 272.24 1,130,224 -5.13(-1.85%)
Apr 17, 2024 281.00 281.84 274.63 277.36 821,657 -2.73(-0.97%)
Apr 16, 2024 283.12 283.52 274.69 280.09 1,099,751 -4.49(-1.58%)
Apr 15, 2024 287.49 289.33 282.82 284.58 1,398,049 +1.07(+0.38%)
Apr 12, 2024 283.23 286.62 281.44 283.50 1,128,103 -3.68(-1.28%)
Apr 11, 2024 280.74 287.58 280.26 287.19 920,038 +6.43(+2.29%)
Apr 10, 2024 280.80 281.18 275.66 280.76 819,771 -4.75(-1.66%)
Apr 09, 2024 281.54 286.84 280.88 285.50 871,288 +4.76(+1.69%)
Apr 08, 2024 279.23 281.90 277.15 280.75 686,327 +2.80(+1.01%)
Apr 05, 2024 277.19 279.02 274.65 277.95 600,244 +2.90(+1.05%)
Apr 04, 2024 279.70 282.82 273.84 275.05 939,114 -3.53(-1.27%)
Apr 03, 2024 277.43 282.44 277.43 278.59 1,067,434 -0.35(-0.12%)
Apr 02, 2024 281.69 282.45 276.92 278.94 946,792 -3.13(-1.11%)
Apr 01, 2024 289.79 289.85 281.92 282.06 683,785 -7.92(-2.73%)
Mar 28, 2024 289.65 290.53 290.49 289.98 608,515 +0.12(+0.04%)
Mar 27, 2024 284.63 290.42 283.25 289.86 667,238 +6.73(+2.38%)
Mar 26, 2024 283.25 285.96 282.30 283.14 623,767 +1.98(+0.70%)
Mar 25, 2024 282.50 284.10 280.81 281.15 671,866 -3.90(-1.37%)
Mar 22, 2024 288.72 290.22 282.82 285.06 1,155,195 -3.69(-1.28%)
Mar 21, 2024 282.31 290.76 280.42 288.75 1,210,204 +8.27(+2.95%)
Mar 20, 2024 277.54 284.34 262.47 280.48 2,021,016 +3.57(+1.29%)
Mar 19, 2024 271.24 277.49 267.83 276.90 1,334,261 +0.02(+0.01%)
Mar 18, 2024 278.94 282.56 276.73 276.88 569,774 -2.70(-0.96%)
Mar 15, 2024 276.81 279.65 276.46 279.58 1,379,364 +0.88(+0.31%)
Mar 14, 2024 284.52 287.16 275.91 278.71 974,775 -4.36(-1.54%)
Mar 13, 2024 280.59 286.44 279.95 283.07 829,550 +0.50(+0.18%)
Mar 12, 2024 283.56 284.44 278.51 282.57 979,356 -0.91(-0.32%)
Mar 11, 2024 289.81 291.94 281.79 283.47 1,266,062 -9.75(-3.33%)
Mar 08, 2024 295.12 297.25 290.81 293.23 643,281 +0.45(+0.15%)
Mar 07, 2024 292.83 295.08 289.30 292.78 559,488 +2.95(+1.02%)
Mar 06, 2024 286.35 290.81 285.43 289.83 782,725 +3.48(+1.22%)
Mar 05, 2024 286.01 287.28 283.09 286.35 670,096 -0.49(-0.17%)
Mar 04, 2024 288.48 288.81 283.18 286.84 1,504,548 -0.88(-0.30%)
Mar 01, 2024 283.68 288.29 283.68 287.71 884,931 +3.95(+1.39%)
Feb 29, 2024 286.26 286.43 281.44 283.76 1,160,701 -1.32(-0.46%)
Feb 28, 2024 278.71 285.31 278.71 285.09 1,233,063 +5.41(+1.94%)
Feb 27, 2024 278.41 280.36 277.48 279.67 789,468 +3.15(+1.14%)
Feb 26, 2024 278.31 280.19 275.25 276.53 769,071 -2.69(-0.96%)
Feb 23, 2024 277.56 281.73 277.56 279.21 795,703 +1.88(+0.68%)
Feb 22, 2024 276.79 279.07 275.03 277.33 1,059,739 +3.97(+1.45%)
Feb 21, 2024 269.66 273.70 267.35 273.36 974,533 +2.00(+0.74%)
Feb 20, 2024 275.03 284.58 270.61 271.36 1,841,879 -7.07(-2.54%)
Feb 16, 2024 278.63 282.60 278.31 278.43 1,158,189 -0.41(-0.15%)
Feb 15, 2024 277.98 281.21 276.65 278.84 1,580,812 +1.44(+0.52%)
Feb 14, 2024 276.69 277.86 274.08 277.40 1,048,579 +1.54(+0.56%)
Feb 13, 2024 274.81 277.47 271.10 275.86 1,464,457 -2.29(-0.82%)
Feb 12, 2024 280.94 284.02 277.26 278.15 1,341,478 -2.78(-0.99%)
Feb 09, 2024 276.48 282.01 276.16 280.94 1,517,569 +4.75(+1.72%)
Feb 08, 2024 268.04 277.24 267.78 276.19 2,047,529 +9.60(+3.60%)
Feb 07, 2024 259.12 267.74 259.03 266.59 1,883,376 +8.96(+3.48%)
Feb 06, 2024 264.93 264.93 257.50 257.63 1,781,940 -6.28(-2.38%)
Feb 05, 2024 263.50 266.81 261.11 263.91 1,246,054 -1.67(-0.63%)
Feb 02, 2024 259.38 268.49 257.24 265.59 1,725,820 +4.95(+1.90%)
Feb 01, 2024 255.72 262.91 255.25 260.63 2,098,459 +9.64(+3.84%)
Jan 31, 2024 261.51 270.25 249.83 250.99 6,524,370 -53.45(-17.56%)
Jan 30, 2024 300.28 304.92 298.68 304.44 766,462 +2.58(+0.85%)
Jan 29, 2024 298.97 302.08 297.89 301.87 539,489 +1.61(+0.53%)
Jan 26, 2024 303.00 303.54 299.71 300.26 389,053 -1.23(-0.41%)
Jan 25, 2024 300.55 304.20 300.48 301.49 552,012 +3.85(+1.30%)
Jan 24, 2024 304.52 304.52 297.60 297.63 548,597 -3.88(-1.29%)
Jan 23, 2024 304.03 304.54 300.82 301.52 431,404 -1.36(-0.45%)
Jan 22, 2024 301.42 304.16 301.33 302.88 567,822 +2.17(+0.72%)
Jan 19, 2024 298.67 302.24 295.68 300.71 610,075 +3.27(+1.10%)
Jan 18, 2024 293.81 297.73 293.81 297.44 533,978 +4.73(+1.61%)
Jan 17, 2024 292.70 293.87 290.87 292.71 580,275 -2.97(-1.01%)
Jan 16, 2024 300.20 299.50 294.92 295.68 568,491 -6.15(-2.04%)
Jan 12, 2024 304.57 304.87 299.56 301.84 459,334 -0.50(-0.17%)
Jan 11, 2024 300.21 302.86 297.06 302.34 709,773 +3.00(+1.00%)
Jan 10, 2024 300.06 301.55 298.45 299.34 695,538 -0.89(-0.30%)
Jan 09, 2024 301.29 303.00 299.63 300.23 583,770 -3.06(-1.01%)
Jan 08, 2024 302.46 304.05 300.42 303.29 554,447 +1.00(+0.33%)
Jan 05, 2024 299.39 303.28 298.24 302.29 641,007 +0.38(+0.12%)
Jan 04, 2024 301.03 304.92 300.73 301.92 760,863 +0.80(+0.27%)
Jan 03, 2024 304.72 305.87 300.32 301.11 831,203 -2.50(-0.82%)
Jan 02, 2024 304.50 307.20 302.22 303.61 418,826 -4.06(-1.32%)
Dec 29, 2023 307.44 309.72 305.43 307.67 329,107 -0.14(-0.05%)
Dec 28, 2023 306.98 308.48 306.14 307.81 334,979 -0.60(-0.19%)
Dec 27, 2023 308.84 309.93 307.50 308.41 313,498 +0.18(+0.06%)
Dec 26, 2023 306.32 308.98 305.97 308.23 411,311 +3.23(+1.06%)
Dec 22, 2023 306.56 307.88 303.34 305.00 314,398 +1.02(+0.34%)
Dec 21, 2023 303.47 304.46 300.99 303.98 505,648 +3.16(+1.05%)
Dec 20, 2023 306.71 308.07 300.69 300.81 474,602 -6.86(-2.23%)
Dec 19, 2023 307.77 309.55 306.70 307.67 635,256 +5.13(+1.70%)
Dec 18, 2023 301.98 304.06 299.06 302.54 540,983 +0.92(+0.31%)
Dec 15, 2023 303.40 306.99 301.06 301.62 1,725,766 -2.46(-0.81%)
Dec 14, 2023 292.33 304.41 290.12 304.07 1,653,400 +15.74(+5.46%)
Dec 13, 2023 281.73 288.63 280.23 288.34 988,456 +7.21(+2.57%)
Dec 12, 2023 278.17 282.93 276.95 281.12 845,952 +3.87(+1.39%)
Dec 11, 2023 276.78 281.69 276.10 277.26 743,084 +1.25(+0.45%)
Dec 08, 2023 275.10 278.06 274.19 276.01 747,783 +0.63(+0.23%)
Dec 07, 2023 276.73 276.86 273.79 275.38 496,065 -0.22(-0.08%)
Dec 06, 2023 274.24 278.95 273.94 275.60 944,889 +3.08(+1.13%)
Dec 05, 2023 275.49 276.78 271.82 272.51 620,487 -4.46(-1.61%)
Dec 04, 2023 275.78 280.60 275.46 276.97 972,019 -1.95(-0.70%)
Dec 01, 2023 273.20 278.95 273.08 278.93 1,096,716 +5.98(+2.19%)
Nov 30, 2023 269.99 273.29 268.19 272.95 1,913,590 +4.84(+1.80%)
Nov 29, 2023 270.04 270.50 266.47 268.11 896,566 +1.30(+0.49%)
Nov 28, 2023 268.17 268.86 265.94 266.81 1,119,348 -1.79(-0.67%)
Nov 27, 2023 270.07 272.02 267.89 268.61 1,064,303 -1.92(-0.71%)
Nov 24, 2023 269.84 271.61 269.57 270.53 318,344 +0.20(+0.07%)
Nov 22, 2023 267.56 272.36 267.11 270.33 1,043,663 +3.38(+1.27%)
Nov 21, 2023 267.56 268.82 266.82 266.95 1,100,910 -1.71(-0.64%)
Nov 20, 2023 268.47 270.32 267.45 268.67 1,303,961 -4.10(-1.50%)
Nov 17, 2023 272.51 273.01 269.87 272.77 659,088 +2.46(+0.91%)
Nov 16, 2023 268.79 274.91 267.73 270.31 973,566 +2.59(+0.97%)
Nov 15, 2023 266.53 271.36 265.69 267.73 1,049,869 +2.60(+0.98%)
Nov 14, 2023 265.08 268.24 263.76 265.13 992,346 +6.13(+2.37%)
Nov 13, 2023 255.31 260.85 255.13 259.00 996,723 +2.90(+1.13%)
Nov 10, 2023 254.63 256.93 251.78 256.09 1,135,824 +2.55(+1.00%)
Nov 09, 2023 255.47 255.82 251.80 253.55 1,015,157 -0.01(-0.00%)
Nov 08, 2023 254.39 258.25 252.27 253.56 1,073,978 +0.10(+0.04%)
Nov 07, 2023 254.06 256.45 252.71 253.46 1,402,599 -1.46(-0.57%)
Nov 06, 2023 260.05 260.65 252.96 254.92 1,212,494 -5.13(-1.97%)
Nov 03, 2023 258.22 261.76 256.14 260.05 1,481,360 +5.03(+1.97%)
Nov 02, 2023 252.06 257.83 248.69 255.02 2,280,661 -8.26(-3.14%)
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.