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

Rockwell Automation (NY: ROK )

280.12 +3.17 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 291.00 291.88 291.84 291.33 605,703 +0.12(+0.04%)
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%)
Jan 02, 2024 305.92 308.62 303.62 305.02 416,891 -4.08(-1.32%)
Dec 29, 2023 308.86 311.16 306.85 309.10 327,586 -0.14(-0.04%)
Dec 28, 2023 308.40 309.91 307.56 309.24 333,431 -0.60(-0.19%)
Dec 27, 2023 310.27 311.37 308.93 309.84 312,050 +0.18(+0.06%)
Dec 26, 2023 307.75 310.42 307.39 309.66 409,410 +3.25(+1.06%)
Dec 22, 2023 307.99 309.31 304.75 306.41 312,945 +1.03(+0.34%)
Dec 21, 2023 304.88 305.88 302.39 305.39 503,311 +3.18(+1.05%)
Dec 20, 2023 308.13 309.50 302.08 302.21 472,409 -6.89(-2.23%)
Dec 19, 2023 309.20 310.98 308.12 309.10 632,321 +5.16(+1.70%)
Dec 18, 2023 303.39 305.47 300.45 303.94 538,483 +0.93(+0.31%)
Dec 15, 2023 304.81 308.41 302.45 303.02 1,717,791 -2.47(-0.81%)
Dec 14, 2023 293.69 305.82 291.47 305.49 1,645,760 +15.81(+5.46%)
Dec 13, 2023 283.04 289.97 281.53 289.68 983,888 +7.25(+2.57%)
Dec 12, 2023 279.46 284.24 278.24 282.43 842,043 +3.88(+1.39%)
Dec 11, 2023 278.07 283.00 277.38 278.55 739,650 +1.25(+0.45%)
Dec 08, 2023 276.38 279.35 275.46 277.29 744,327 +0.64(+0.23%)
Dec 07, 2023 278.01 278.15 275.06 276.66 493,773 -0.22(-0.08%)
Dec 06, 2023 275.51 280.25 275.21 276.88 940,523 +3.10(+1.13%)
Dec 05, 2023 276.76 278.07 273.09 273.78 617,619 -4.48(-1.61%)
Dec 04, 2023 277.06 281.90 276.74 278.26 967,528 -1.96(-0.70%)
Dec 01, 2023 274.46 280.25 274.35 280.22 1,091,648 +6.00(+2.19%)
Nov 30, 2023 271.24 274.56 269.44 274.22 1,904,747 +4.86(+1.80%)
Nov 29, 2023 271.29 271.76 267.70 269.36 892,423 +1.30(+0.49%)
Nov 28, 2023 269.42 270.11 267.18 268.05 1,114,175 -1.80(-0.67%)
Nov 27, 2023 271.33 273.28 269.14 269.86 1,059,385 -1.93(-0.71%)
Nov 24, 2023 271.09 272.87 270.82 271.79 316,873 +0.20(+0.07%)
Nov 22, 2023 268.80 273.62 268.35 271.59 1,038,840 +3.40(+1.27%)
Nov 21, 2023 268.80 270.07 268.06 268.19 1,095,823 -1.72(-0.64%)
Nov 20, 2023 269.72 271.57 268.70 269.92 1,297,936 -4.12(-1.50%)
Nov 17, 2023 273.78 274.28 271.12 274.04 656,042 +2.47(+0.91%)
Nov 16, 2023 270.04 276.19 268.97 271.57 969,068 +2.60(+0.97%)
Nov 15, 2023 267.76 272.62 266.93 268.97 1,045,018 +2.61(+0.98%)
Nov 14, 2023 266.31 269.49 264.99 266.36 987,761 +6.16(+2.37%)
Nov 13, 2023 256.50 262.06 256.31 260.20 992,117 +2.92(+1.13%)
Nov 10, 2023 255.81 258.12 252.95 257.28 1,130,575 +2.56(+1.00%)
Nov 09, 2023 256.65 257.01 252.97 254.72 1,010,466 -0.01(-0.00%)
Nov 08, 2023 255.57 259.45 253.44 254.73 1,069,015 +0.10(+0.04%)
Nov 07, 2023 255.24 257.65 253.88 254.63 1,396,117 -1.47(-0.57%)
Nov 06, 2023 261.25 261.86 254.13 256.10 1,206,891 -5.15(-1.97%)
Nov 03, 2023 259.42 262.98 257.33 261.25 1,474,515 +5.05(+1.97%)
Nov 02, 2023 253.23 259.02 249.85 256.20 2,270,122 -8.30(-3.14%)
Nov 01, 2023 261.76 264.67 255.59 264.50 1,392,017 +4.13(+1.59%)
Oct 31, 2023 260.25 262.64 259.19 260.37 820,309 -0.64(-0.25%)
Oct 30, 2023 262.47 262.47 258.60 261.01 776,754 +1.45(+0.56%)
Oct 27, 2023 261.68 261.71 258.19 259.57 715,738 -0.59(-0.23%)
Oct 26, 2023 262.41 265.56 260.08 260.16 765,785 -0.71(-0.27%)
Oct 25, 2023 262.54 264.03 258.75 260.88 652,869 -2.52(-0.96%)
Oct 24, 2023 267.02 267.86 261.67 263.39 526,865 -0.98(-0.37%)
Oct 23, 2023 264.34 267.13 262.63 264.37 742,296 +0.78(+0.30%)
Oct 20, 2023 268.81 269.58 262.75 263.59 1,130,882 -5.41(-2.01%)
Oct 19, 2023 274.10 275.34 267.53 269.00 980,099 -4.01(-1.47%)
Oct 18, 2023 281.36 282.65 272.98 273.01 1,490,794 -14.84(-5.16%)
Oct 17, 2023 287.07 292.63 285.60 287.85 644,069 -1.22(-0.42%)
Oct 16, 2023 289.20 291.13 286.17 289.07 520,697 +3.43(+1.20%)
Oct 13, 2023 295.74 298.11 282.09 285.64 1,296,344 -11.60(-3.90%)
Oct 12, 2023 298.06 300.31 294.06 297.25 753,394 +0.11(+0.04%)
Oct 11, 2023 289.51 297.48 289.51 297.14 686,971 +8.14(+2.82%)
Oct 10, 2023 288.41 293.16 287.42 288.99 527,131 +1.22(+0.42%)
Oct 09, 2023 285.68 288.86 282.92 287.77 442,021 +0.16(+0.06%)
Oct 06, 2023 281.92 290.25 279.53 287.62 561,656 +4.11(+1.45%)
Oct 05, 2023 284.49 287.31 279.47 283.50 827,102 -2.62(-0.91%)
Oct 04, 2023 281.88 287.16 280.17 286.12 852,665 +4.44(+1.58%)
Oct 03, 2023 280.08 282.90 279.10 281.68 855,294 +0.37(+0.13%)
Oct 02, 2023 283.05 286.55 279.51 281.31 637,081 -1.90(-0.67%)
Sep 29, 2023 288.13 289.01 282.40 283.22 601,557 -0.53(-0.19%)
Sep 28, 2023 281.50 286.66 280.72 283.75 505,743 +1.59(+0.57%)
Sep 27, 2023 279.46 284.81 278.86 282.16 824,054 +5.70(+2.06%)
Sep 26, 2023 278.41 280.60 276.11 276.46 498,344 -5.32(-1.89%)
Sep 25, 2023 277.63 282.53 280.65 281.78 439,884 +3.03(+1.09%)
Sep 22, 2023 276.59 280.89 276.50 278.75 734,748 +2.40(+0.87%)
Sep 21, 2023 281.06 281.26 275.56 276.35 951,772 -6.17(-2.18%)
Sep 20, 2023 287.48 289.67 282.04 282.52 462,414 -2.57(-0.90%)
Sep 19, 2023 286.01 286.53 281.19 285.09 673,047 -0.96(-0.34%)
Sep 18, 2023 282.38 289.39 282.35 286.05 892,388 +3.50(+1.24%)
Sep 15, 2023 282.50 286.38 281.43 282.55 1,102,128 -1.86(-0.65%)
Sep 14, 2023 286.09 287.27 281.39 284.42 851,261 +1.60(+0.56%)
Sep 13, 2023 284.93 286.88 281.82 282.82 982,321 -3.58(-1.25%)
Sep 12, 2023 289.30 292.86 286.11 286.40 940,086 -4.76(-1.64%)
Sep 11, 2023 295.11 297.19 289.90 291.16 1,065,776 -2.94(-1.00%)
Sep 08, 2023 300.43 301.63 294.01 294.10 874,253 -7.51(-2.49%)
Sep 07, 2023 304.12 305.91 301.46 301.61 929,676 -5.98(-1.95%)
Sep 06, 2023 304.43 308.87 304.17 307.60 417,150 +3.25(+1.07%)
Sep 05, 2023 311.01 311.01 303.27 304.35 752,153 -6.79(-2.18%)
Sep 01, 2023 311.02 311.88 307.56 311.13 888,258 +1.95(+0.63%)
Aug 31, 2023 307.54 310.97 305.99 309.18 862,532 +2.49(+0.81%)
Aug 30, 2023 309.10 309.82 303.51 306.70 1,150,638 -7.61(-2.42%)
Aug 29, 2023 306.41 314.79 306.41 314.31 844,514 +8.12(+2.65%)
Aug 28, 2023 301.96 307.98 301.73 306.18 886,460 +5.69(+1.89%)
Aug 25, 2023 297.19 301.28 294.29 300.50 669,719 +4.80(+1.62%)
Aug 24, 2023 298.70 301.77 295.61 295.70 731,411 +0.92(+0.31%)
Aug 23, 2023 291.96 296.06 291.14 294.78 471,793 +4.85(+1.67%)
Aug 22, 2023 292.42 294.02 288.77 289.92 540,723 -0.19(-0.06%)
Aug 21, 2023 289.11 291.02 287.78 290.11 422,803 +1.28(+0.44%)
Aug 18, 2023 286.14 290.81 285.23 288.83 439,983 +0.05(+0.02%)
Aug 17, 2023 293.19 294.09 288.77 288.78 517,824 -3.63(-1.24%)
Aug 16, 2023 295.43 297.60 292.02 292.41 501,437 -2.49(-0.84%)
Aug 15, 2023 294.86 296.09 292.71 294.90 366,878 -1.49(-0.50%)
Aug 14, 2023 293.19 296.67 292.65 296.38 472,362 +2.95(+1.01%)
Aug 11, 2023 294.30 295.44 291.27 293.43 726,241 -1.88(-0.64%)
Aug 10, 2023 297.92 300.66 292.75 295.31 1,509,283 -4.48(-1.49%)
Aug 09, 2023 301.68 302.98 298.97 299.79 745,327 -1.73(-0.57%)
Aug 08, 2023 303.17 303.90 300.44 301.52 818,794 -4.85(-1.58%)
Aug 07, 2023 296.88 307.14 296.60 306.37 1,031,261 +11.49(+3.90%)
Aug 04, 2023 298.71 299.48 292.88 294.88 746,917 -3.19(-1.07%)
Aug 03, 2023 299.45 301.02 294.31 298.07 1,110,091 -2.20(-0.73%)
Aug 02, 2023 305.92 307.36 300.06 300.27 1,620,765 -6.54(-2.13%)
Aug 01, 2023 298.02 310.01 296.92 306.81 2,689,766 -25.05(-7.55%)
Jul 31, 2023 331.65 335.17 329.90 331.86 1,120,258 +2.95(+0.90%)
Jul 28, 2023 328.71 330.29 325.64 328.90 728,683 +2.95(+0.91%)
Jul 27, 2023 331.05 333.97 325.43 325.95 809,908 -3.60(-1.09%)
Jul 26, 2023 331.12 332.43 325.68 329.56 685,384 -3.88(-1.16%)
Jul 25, 2023 332.19 335.07 330.76 333.43 435,522 -0.24(-0.07%)
Jul 24, 2023 333.83 335.25 331.74 333.67 432,127 +1.04(+0.31%)
Jul 21, 2023 339.07 339.46 332.33 332.63 663,632 -5.41(-1.60%)
Jul 20, 2023 339.42 339.99 336.05 338.04 834,317 -1.42(-0.42%)
Jul 19, 2023 340.86 340.95 334.54 339.46 648,283 -2.85(-0.83%)
Jul 18, 2023 337.49 343.92 337.49 342.31 673,356 +4.25(+1.26%)
Jul 17, 2023 334.76 339.14 334.05 338.06 561,593 +1.33(+0.40%)
Jul 14, 2023 337.32 337.87 334.10 336.73 389,292 -1.21(-0.36%)
Jul 13, 2023 335.67 339.13 332.97 337.94 472,011 +2.87(+0.86%)
Jul 12, 2023 336.98 337.12 333.63 335.07 513,375 +1.39(+0.42%)
Jul 11, 2023 333.96 337.17 332.34 333.68 757,793 +2.36(+0.71%)
Jul 10, 2023 320.94 331.43 320.94 331.32 611,852 +10.23(+3.19%)
Jul 07, 2023 318.24 324.09 317.37 321.09 528,883 +0.88(+0.27%)
Jul 06, 2023 319.87 321.00 317.54 320.21 589,128 -2.57(-0.79%)
Jul 05, 2023 322.30 324.42 320.72 322.78 588,207 -2.35(-0.72%)
Jul 03, 2023 325.11 325.68 321.87 325.12 348,940 +0.02(+0.01%)
Jun 30, 2023 322.83 327.03 321.15 325.11 625,622 +5.14(+1.61%)
Jun 29, 2023 316.34 320.95 315.53 319.96 543,346 +2.99(+0.94%)
Jun 28, 2023 319.97 322.55 310.59 316.97 863,079 -1.43(-0.45%)
Jun 27, 2023 313.31 320.48 313.07 318.40 612,613 +4.56(+1.45%)
Jun 26, 2023 309.22 315.47 309.01 313.85 720,602 +4.71(+1.52%)
Jun 23, 2023 306.94 311.15 305.91 309.14 1,640,841 -1.69(-0.54%)
Jun 22, 2023 313.99 314.60 308.92 310.83 746,351 -5.69(-1.80%)
Jun 21, 2023 309.19 317.45 308.36 316.52 722,498 +5.29(+1.70%)
Jun 20, 2023 308.87 312.60 306.84 311.23 606,527 -0.40(-0.13%)
Jun 16, 2023 317.08 317.69 310.36 311.63 1,450,915 -3.56(-1.13%)
Jun 15, 2023 307.95 315.48 315.20 504,980 +38.97(+14.11%)
May 08, 2023 279.95 280.86 274.30 276.23 428,508 -2.28(-0.82%)
May 05, 2023 277.71 278.58 274.27 278.51 459,675 +4.15(+1.51%)
May 04, 2023 272.10 275.99 270.51 274.36 796,018 +0.56(+0.20%)
May 03, 2023 274.68 278.67 273.24 273.80 686,719 -0.38(-0.14%)
May 02, 2023 276.77 277.65 270.73 274.18 769,119 -3.57(-1.28%)
May 01, 2023 279.10 281.26 275.81 277.75 817,376 -0.75(-0.27%)
Apr 28, 2023 280.06 282.50 276.76 278.50 864,567 -0.21(-0.07%)
Apr 27, 2023 278.89 278.89 265.62 278.70 2,118,863 +12.76(+4.80%)
Apr 26, 2023 267.97 270.83 265.13 265.94 947,535 -4.23(-1.56%)
Apr 25, 2023 271.37 274.73 269.78 270.17 724,897 -1.13(-0.42%)
Apr 24, 2023 270.24 272.58 270.24 271.30 558,434 +0.62(+0.23%)
Apr 21, 2023 270.44 272.22 268.94 270.68 732,559 +1.59(+0.59%)
Apr 20, 2023 266.83 270.19 266.26 269.08 535,610 -0.48(-0.18%)
Apr 19, 2023 269.93 270.78 267.97 269.57 561,121 -2.50(-0.92%)
Apr 18, 2023 274.80 276.24 271.20 272.06 528,473 -0.96(-0.35%)
Apr 17, 2023 273.00 274.74 271.26 273.02 562,491 +0.53(+0.19%)
Apr 14, 2023 273.02 276.31 270.53 272.49 677,792 -0.80(-0.29%)
Apr 13, 2023 275.38 275.76 267.63 273.29 935,494 -2.96(-1.07%)
Apr 12, 2023 276.93 277.72 273.54 276.25 961,509 +2.56(+0.93%)
Apr 11, 2023 271.06 273.92 270.56 273.69 621,358 +3.23(+1.20%)
Apr 10, 2023 266.37 270.50 265.54 270.46 468,578 +3.03(+1.13%)
Apr 06, 2023 267.46 269.73 266.24 267.43 561,507 -1.00(-0.37%)
Apr 05, 2023 271.62 273.23 267.89 268.44 803,964 -5.49(-2.01%)
Apr 04, 2023 286.84 288.06 272.33 273.93 764,276 -12.31(-4.30%)
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.