Indicators

Rockwell Automation (NY: ROK )

262.04 -8.77 (-3.24%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.41	38.49	37.82	37.94	2,292,484	-0.31(-0.81%)
Jul 28, 2005	38.15	38.75	38.12	38.25	3,523,442	+0.25(+0.66%)
Jul 27, 2005	40.22	40.66	37.76	38.00	4,645,926	-1.54(-3.89%)
Jul 26, 2005	39.78	40.00	39.09	39.54	1,752,828	-0.10(-0.26%)
Jul 25, 2005	40.18	40.70	39.51	39.64	1,842,024	-0.57(-1.41%)
Jul 22, 2005	39.68	40.21	39.26	40.21	1,253,223	+0.57(+1.43%)
Jul 21, 2005	40.58	40.58	39.61	39.64	1,361,425	-0.94(-2.31%)
Jul 20, 2005	39.85	40.59	39.63	40.58	1,241,547	+0.55(+1.36%)
Jul 19, 2005	39.78	40.12	39.59	40.03	1,219,418	+0.41(+1.04%)
Jul 18, 2005	39.78	39.91	39.56	39.62	654,918	-0.45(-1.12%)
Jul 15, 2005	39.74	40.09	39.49	40.07	1,253,630	+0.34(+0.85%)
Jul 14, 2005	39.78	40.08	39.52	39.73	1,454,830	+0.24(+0.60%)
Jul 13, 2005	38.85	39.51	38.67	39.50	1,692,278	+0.55(+1.42%)
Jul 12, 2005	38.63	38.94	38.44	38.94	1,393,465	+0.05(+0.13%)
Jul 11, 2005	38.90	39.04	38.66	38.89	1,974,664	+0.07(+0.17%)
Jul 08, 2005	38.15	39.00	38.13	38.83	1,826,140	+0.68(+1.78%)
Jul 07, 2005	37.71	38.15	37.44	38.15	2,028,155	+0.41(+1.07%)
Jul 06, 2005	38.04	38.35	37.40	37.74	2,039,423	-0.27(-0.70%)
Jul 05, 2005	36.09	38.02	36.02	38.01	2,584,645	+1.88(+5.20%)

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.