Indicators

Rockwell Automation (NY: ROK )

260.72 -1.44 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.96	25.04	24.70	24.94	1,121,669	-0.02(-0.09%)
May 27, 2004	24.87	25.60	24.77	24.96	1,658,609	+0.33(+1.35%)
May 26, 2004	24.31	24.70	24.20	24.63	914,495	+0.31(+1.27%)
May 25, 2004	24.09	24.43	23.70	24.32	705,285	+0.21(+0.86%)
May 24, 2004	24.09	24.34	23.73	24.12	952,916	+0.19(+0.80%)
May 21, 2004	24.01	24.09	23.84	23.92	999,483	+0.02(+0.09%)
May 20, 2004	23.94	24.13	23.68	23.90	1,105,920	-0.15(-0.61%)
May 19, 2004	23.87	24.46	23.87	24.05	1,244,670	+0.37(+1.56%)
May 18, 2004	23.32	23.75	23.31	23.68	1,364,141	+0.36(+1.55%)
May 17, 2004	24.09	24.09	23.29	23.32	1,371,064	-0.95(-3.92%)
May 14, 2004	23.90	24.31	23.60	24.27	1,000,705	+0.32(+1.35%)
May 13, 2004	24.04	24.23	23.75	23.95	908,522	-0.38(-1.54%)
May 12, 2004	23.87	24.38	23.44	24.32	1,257,160	+0.31(+1.29%)
May 11, 2004	23.22	24.07	23.22	24.01	1,240,189	+0.73(+3.13%)
May 10, 2004	24.48	24.48	22.75	23.28	2,973,197	-1.27(-5.19%)
May 07, 2004	24.75	24.98	24.46	24.56	857,611	-0.23(-0.92%)
May 06, 2004	24.86	25.02	24.68	24.79	1,171,629	-0.18(-0.74%)
May 05, 2004	24.96	25.24	24.78	24.97	1,112,301	+0.01(+0.03%)
May 04, 2004	24.26	25.41	24.20	24.96	1,555,158	+0.66(+2.70%)

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.