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: 4:10 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 (%)
Aug 31, 2022 229.37 231.89 228.44 228.74 896,404 +0.30(+0.13%)
Aug 30, 2022 231.27 231.67 227.00 228.44 356,173 -1.25(-0.54%)
Aug 29, 2022 226.87 232.52 226.39 229.68 506,567 +1.00(+0.44%)
Aug 26, 2022 238.47 239.30 228.64 228.68 502,738 -9.63(-4.04%)
Aug 25, 2022 236.88 239.10 235.25 238.31 508,992 +3.59(+1.53%)
Aug 24, 2022 235.22 237.29 232.95 234.72 819,918 -0.27(-0.11%)
Aug 23, 2022 235.14 237.31 234.13 234.99 706,762 -0.46(-0.20%)
Aug 22, 2022 238.77 239.57 234.62 235.46 698,782 -7.44(-3.06%)
Aug 19, 2022 245.20 246.27 241.81 242.90 441,217 -4.62(-1.87%)
Aug 18, 2022 248.36 248.62 244.85 247.52 451,639 +0.47(+0.19%)
Aug 17, 2022 245.28 247.41 243.81 247.05 864,599 -3.41(-1.36%)
Aug 16, 2022 247.93 252.60 247.49 250.46 582,996 +0.60(+0.24%)
Aug 15, 2022 246.99 251.69 246.52 249.86 625,327 +1.02(+0.41%)
Aug 12, 2022 243.96 249.05 243.35 248.84 489,344 +5.75(+2.37%)
Aug 11, 2022 246.22 247.26 242.59 243.08 733,142 -0.66(-0.27%)
Aug 10, 2022 240.83 244.69 237.13 243.75 991,617 +8.12(+3.45%)
Aug 09, 2022 239.05 240.22 235.48 235.62 821,025 -5.19(-2.16%)
Aug 08, 2022 243.83 244.40 238.82 240.81 860,645 -1.62(-0.67%)
Aug 05, 2022 241.41 244.16 238.64 242.43 612,135 -1.65(-0.68%)
Aug 04, 2022 241.79 244.62 240.34 244.08 541,255 +2.78(+1.15%)
Aug 03, 2022 238.82 242.27 236.71 241.31 967,800 +2.70(+1.13%)
Aug 02, 2022 241.26 241.88 237.41 238.60 854,993 -4.14(-1.71%)
Aug 01, 2022 242.72 245.28 240.31 242.75 718,651 -2.60(-1.06%)
Jul 29, 2022 237.39 245.94 236.50 245.35 1,156,191 +7.74(+3.26%)
Jul 28, 2022 233.62 237.95 228.09 237.61 1,571,800 +6.51(+2.82%)
Jul 27, 2022 239.21 243.19 224.54 231.11 2,600,592 +20.21(+9.58%)
Jul 26, 2022 209.97 213.98 209.29 210.90 1,516,820 -0.51(-0.24%)
Jul 25, 2022 212.22 213.12 210.12 211.41 726,861 -1.58(-0.74%)
Jul 22, 2022 212.04 215.61 211.45 212.98 1,128,886 +1.06(+0.50%)
Jul 21, 2022 207.33 212.57 205.69 211.92 883,872 +4.46(+2.15%)
Jul 20, 2022 205.64 208.52 200.61 207.47 1,197,739 -0.52(-0.25%)
Jul 19, 2022 199.49 208.71 199.08 207.98 1,098,926 +11.25(+5.72%)
Jul 18, 2022 199.08 200.03 196.01 196.74 586,177 -1.59(-0.80%)
Jul 15, 2022 194.37 199.26 193.17 198.32 1,084,109 +6.41(+3.34%)
Jul 14, 2022 187.38 192.29 186.68 191.91 546,987 +1.66(+0.87%)
Jul 13, 2022 187.10 192.29 185.40 190.25 787,641 -0.50(-0.26%)
Jul 12, 2022 192.36 194.55 189.65 190.75 467,733 -2.28(-1.18%)
Jul 11, 2022 191.53 195.58 191.15 193.03 709,907 +0.68(+0.36%)
Jul 08, 2022 194.12 194.73 191.32 192.35 612,437 -2.69(-1.38%)
Jul 07, 2022 192.98 195.81 192.23 195.04 689,938 +2.27(+1.18%)
Jul 06, 2022 192.82 194.81 191.20 192.77 617,179 +0.91(+0.48%)
Jul 05, 2022 188.32 192.09 187.28 191.86 637,255 +0.87(+0.46%)
Jul 01, 2022 191.86 193.94 186.90 190.98 699,070 -0.58(-0.30%)
Jun 30, 2022 186.56 193.85 186.19 191.56 1,339,538 +2.06(+1.09%)
Jun 29, 2022 189.52 190.00 186.69 189.50 691,873 -0.45(-0.24%)
Jun 28, 2022 193.26 194.86 189.35 189.95 964,875 -3.52(-1.82%)
Jun 27, 2022 194.89 196.38 190.70 193.47 818,782 +0.23(+0.12%)
Jun 24, 2022 191.82 193.91 189.96 193.24 1,325,234 +3.73(+1.97%)
Jun 23, 2022 187.95 190.23 186.46 189.51 1,195,935 +1.46(+0.78%)
Jun 22, 2022 182.69 189.10 182.69 188.05 1,631,653 +2.18(+1.17%)
Jun 21, 2022 185.34 189.40 184.92 185.87 1,547,230 +2.21(+1.20%)
Jun 17, 2022 188.83 192.38 183.46 183.66 3,275,882 -6.65(-3.49%)
Jun 16, 2022 192.20 193.90 189.26 190.31 1,699,369 -7.35(-3.72%)
Jun 15, 2022 194.37 200.60 193.28 197.66 1,957,716 +5.04(+2.61%)
Jun 14, 2022 193.23 194.64 190.26 192.62 850,867 -1.12(-0.58%)
Jun 13, 2022 195.06 196.65 191.28 193.74 1,426,048 -6.88(-3.43%)
Jun 10, 2022 202.28 204.33 200.45 200.62 1,243,080 -4.38(-2.14%)
Jun 09, 2022 204.64 209.01 202.36 205.00 1,032,559 -1.51(-0.73%)
Jun 08, 2022 207.09 209.73 205.89 206.51 857,484 -2.33(-1.11%)
Jun 07, 2022 204.50 208.97 203.03 208.84 1,037,357 +2.34(+1.13%)
Jun 06, 2022 212.81 213.53 204.70 206.50 1,245,663 -3.28(-1.56%)
Jun 03, 2022 208.70 211.05 207.08 209.78 826,827 -1.82(-0.86%)
Jun 02, 2022 209.52 211.86 206.47 211.60 1,049,011 +3.03(+1.45%)
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.