Skip to main content

Rockwell Automation (NY: ROK )

277.06 -16.94 (-5.76%)
Streaming Delayed Price Updated: 1:57 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 283.00 294.94 280.17 294.00 2,203,133 +24.80(+9.21%)
Nov 05, 2024 263.83 269.68 263.20 269.20 792,690 +4.55(+1.72%)
Nov 04, 2024 266.03 267.93 262.68 264.65 733,803 -4.07(-1.51%)
Nov 01, 2024 268.00 270.29 265.81 268.72 718,396 +2.01(+0.75%)
Oct 31, 2024 265.51 268.12 265.51 266.71 706,168 +0.08(+0.03%)
Oct 30, 2024 267.99 270.68 266.27 266.63 631,785 -1.80(-0.67%)
Oct 29, 2024 270.89 271.77 267.85 268.43 481,001 -2.90(-1.07%)
Oct 28, 2024 272.00 273.61 271.18 271.33 588,938 +1.47(+0.54%)
Oct 25, 2024 270.29 271.21 267.90 269.86 380,818 +2.18(+0.81%)
Oct 24, 2024 267.42 268.68 264.38 267.68 480,885 +1.24(+0.47%)
Oct 23, 2024 268.17 269.79 263.62 266.44 473,158 -2.35(-0.87%)
Oct 22, 2024 269.22 269.90 266.70 268.79 305,889 -1.15(-0.43%)
Oct 21, 2024 271.94 273.33 268.91 269.94 465,943 -2.88(-1.06%)
Oct 18, 2024 275.80 275.80 272.72 272.82 528,947 +0.19(+0.07%)
Oct 17, 2024 272.66 274.01 270.48 272.63 554,701 -1.61(-0.59%)
Oct 16, 2024 273.68 276.39 272.99 274.24 535,184 +2.02(+0.74%)
Oct 15, 2024 275.18 277.05 271.42 272.22 494,929 -3.05(-1.11%)
Oct 14, 2024 271.92 275.84 269.95 275.27 389,520 +4.11(+1.52%)
Oct 11, 2024 268.48 273.84 268.32 271.16 597,918 +3.01(+1.12%)
Oct 10, 2024 267.02 269.60 265.74 268.15 440,395 -1.66(-0.62%)
Oct 09, 2024 266.87 271.10 265.29 269.81 417,640 +3.65(+1.37%)
Oct 08, 2024 267.76 267.76 261.75 266.16 434,508 -1.06(-0.40%)
Oct 07, 2024 264.68 267.61 264.72 267.22 368,416 +0.21(+0.08%)
Oct 04, 2024 269.13 269.89 264.25 267.01 415,823 +2.04(+0.77%)
Oct 03, 2024 264.74 265.00 261.00 264.97 569,820 -1.31(-0.49%)
Oct 02, 2024 263.88 266.53 260.31 266.28 682,085 +1.02(+0.38%)
Oct 01, 2024 268.24 269.23 263.15 265.26 523,807 -3.20(-1.19%)
Sep 30, 2024 270.50 270.50 265.51 268.46 595,457 -2.15(-0.79%)
Sep 27, 2024 274.35 277.94 270.47 270.61 900,181 -0.55(-0.20%)
Sep 26, 2024 262.39 271.88 262.38 271.16 980,729 +13.12(+5.08%)
Sep 25, 2024 261.69 261.78 257.14 258.04 738,042 -3.94(-1.50%)
Sep 24, 2024 261.83 263.58 259.19 261.98 808,016 +0.92(+0.35%)
Sep 23, 2024 262.07 262.55 258.65 261.06 641,523 -0.54(-0.21%)
Sep 20, 2024 265.35 265.93 260.01 261.60 1,304,858 -6.63(-2.47%)
Sep 19, 2024 270.00 270.31 264.60 268.23 801,007 +5.49(+2.09%)
Sep 18, 2024 265.78 268.58 261.92 262.74 691,491 -0.46(-0.17%)
Sep 17, 2024 262.79 265.21 260.98 263.20 724,391 +1.12(+0.43%)
Sep 16, 2024 264.95 266.19 261.87 262.08 547,636 -0.84(-0.32%)
Sep 13, 2024 259.48 264.49 258.07 262.92 535,039 +4.92(+1.91%)
Sep 12, 2024 257.68 258.46 252.19 258.00 646,402 +1.15(+0.45%)
Sep 11, 2024 258.27 258.60 249.31 256.85 1,189,402 -5.14(-1.96%)
Sep 10, 2024 260.50 262.27 257.05 261.99 552,810 +2.74(+1.06%)
Sep 09, 2024 259.23 262.20 257.86 259.25 579,280 +3.57(+1.40%)
Sep 06, 2024 260.26 261.88 253.91 255.68 609,246 -1.24(-0.48%)
Sep 05, 2024 255.86 258.68 253.19 256.92 560,745 +0.26(+0.10%)
Sep 04, 2024 260.57 262.14 255.88 256.66 657,240 -4.82(-1.84%)
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.