Skip to main content

Rockwell Automation (NY: ROK )

290.45 -0.76 (-0.26%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 285.95 291.77 284.57 291.21 664,155 +6.76(+2.38%)
Mar 26, 2024 284.56 287.29 283.61 284.45 620,885 +1.99(+0.70%)
Mar 25, 2024 283.81 285.42 282.11 282.46 668,762 -3.92(-1.37%)
Mar 22, 2024 290.06 291.57 284.13 286.38 1,149,857 -3.71(-1.28%)
Mar 21, 2024 283.62 292.12 281.72 290.09 1,204,612 +8.31(+2.95%)
Mar 20, 2024 278.83 285.66 263.69 281.78 2,011,677 +3.59(+1.29%)
Mar 19, 2024 272.50 278.78 269.07 278.19 1,328,096 +0.02(+0.01%)
Mar 18, 2024 280.24 283.88 278.01 278.17 567,141 -2.71(-0.96%)
Mar 15, 2024 278.10 280.95 277.74 280.88 1,372,990 +0.88(+0.31%)
Mar 14, 2024 285.84 288.49 277.19 280.00 970,271 -4.38(-1.54%)
Mar 13, 2024 281.89 287.77 281.25 284.38 825,717 +0.50(+0.18%)
Mar 12, 2024 284.88 285.76 279.80 283.88 974,831 -0.91(-0.32%)
Mar 11, 2024 291.16 293.30 283.10 284.79 1,260,212 -9.80(-3.33%)
Mar 08, 2024 296.49 298.62 292.16 294.59 640,309 +0.45(+0.15%)
Mar 07, 2024 294.19 296.45 290.64 294.14 556,903 +2.96(+1.02%)
Mar 06, 2024 287.68 292.15 286.75 291.18 779,108 +3.50(+1.22%)
Mar 05, 2024 287.34 288.62 284.40 287.68 667,000 -0.49(-0.17%)
Mar 04, 2024 289.82 290.15 284.49 288.17 1,497,596 -0.88(-0.30%)
Mar 01, 2024 285.00 289.63 285.00 289.05 880,842 +3.97(+1.39%)
Feb 29, 2024 287.59 287.76 282.75 285.08 1,155,338 -1.33(-0.46%)
Feb 28, 2024 280.00 286.64 280.00 286.41 1,227,365 +5.44(+1.94%)
Feb 27, 2024 279.70 281.66 278.77 280.97 785,820 +3.16(+1.14%)
Feb 26, 2024 279.60 281.50 276.53 277.81 765,518 -2.70(-0.96%)
Feb 23, 2024 278.85 283.04 278.85 280.51 792,026 +1.89(+0.68%)
Feb 22, 2024 278.07 280.37 276.31 278.62 1,054,842 +3.99(+1.45%)
Feb 21, 2024 270.91 274.97 268.60 274.63 970,030 +2.01(+0.74%)
Feb 20, 2024 276.31 285.90 271.87 272.62 1,833,368 -7.10(-2.54%)
Feb 16, 2024 279.92 283.91 279.60 279.72 1,152,837 -0.41(-0.15%)
Feb 15, 2024 279.27 282.51 277.94 280.13 1,573,507 +1.44(+0.52%)
Feb 14, 2024 277.97 279.15 275.35 278.69 1,043,733 +1.54(+0.56%)
Feb 13, 2024 276.09 278.76 272.36 277.14 1,457,689 -2.30(-0.82%)
Feb 12, 2024 282.24 285.34 278.55 279.44 1,335,279 -2.80(-0.99%)
Feb 09, 2024 277.76 283.32 277.44 282.24 1,510,556 +4.77(+1.72%)
Feb 08, 2024 269.29 278.53 269.02 277.47 2,038,067 +9.65(+3.60%)
Feb 07, 2024 260.33 268.99 260.23 267.82 1,874,673 +9.00(+3.48%)
Feb 06, 2024 266.16 266.16 258.70 258.82 1,773,705 -6.31(-2.38%)
Feb 05, 2024 264.72 268.05 262.32 265.14 1,240,295 -1.68(-0.63%)
Feb 02, 2024 260.59 269.73 258.44 266.82 1,717,845 +4.98(+1.90%)
Feb 01, 2024 256.90 264.13 256.44 261.84 2,088,762 +9.69(+3.84%)
Jan 31, 2024 262.73 271.50 250.99 252.16 6,494,221 -53.70(-17.56%)
Jan 30, 2024 301.67 306.34 300.07 305.86 762,920 +2.59(+0.85%)
Jan 29, 2024 300.36 303.49 299.27 303.27 536,996 +1.61(+0.53%)
Jan 26, 2024 304.40 304.95 301.11 301.65 387,255 -1.23(-0.41%)
Jan 25, 2024 301.94 305.62 301.88 302.89 549,461 +3.87(+1.29%)
Jan 24, 2024 305.94 305.94 298.99 299.02 546,062 -3.90(-1.29%)
Jan 23, 2024 305.44 305.95 302.22 302.92 429,410 -1.36(-0.45%)
Jan 22, 2024 302.82 305.57 302.73 304.28 565,198 +2.18(+0.72%)
Jan 19, 2024 300.05 303.64 297.05 302.10 607,256 +3.28(+1.10%)
Jan 18, 2024 295.17 299.12 295.17 298.82 531,511 +4.75(+1.61%)
Jan 17, 2024 294.06 295.23 292.22 294.07 577,593 -2.99(-1.01%)
Jan 16, 2024 301.59 300.89 296.29 297.05 565,864 -6.18(-2.04%)
Jan 12, 2024 305.99 306.28 300.95 303.24 457,212 -0.51(-0.17%)
Jan 11, 2024 301.60 304.26 298.44 303.75 706,493 +3.02(+1.00%)
Jan 10, 2024 301.45 302.95 299.83 300.73 692,324 -0.90(-0.30%)
Jan 09, 2024 302.69 304.40 301.02 301.62 581,072 -3.08(-1.01%)
Jan 08, 2024 303.86 305.46 301.81 304.70 551,885 +1.00(+0.33%)
Jan 05, 2024 300.78 304.69 299.62 303.69 638,045 +0.38(+0.12%)
Jan 04, 2024 302.43 306.33 302.13 303.32 757,347 +0.81(+0.27%)
Jan 03, 2024 306.13 307.29 301.71 302.51 827,362 -2.51(-0.82%)
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.