Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	269.49	270.37	259.91	261.48	632,599	-10.55(-3.88%)
Aug 30, 2024	268.43	272.32	265.69	272.03	962,047	+5.51(+2.07%)
Aug 29, 2024	264.03	269.26	262.28	266.52	548,195	+4.59(+1.75%)
Aug 28, 2024	263.82	263.92	260.14	261.93	586,247	-1.39(-0.53%)
Aug 27, 2024	267.25	267.25	262.76	263.32	518,139	-4.78(-1.78%)
Aug 26, 2024	272.17	273.64	267.14	268.10	377,683	-2.88(-1.06%)
Aug 23, 2024	264.75	271.44	263.91	270.98	512,922	+7.95(+3.02%)
Aug 22, 2024	266.58	267.11	262.16	263.03	489,412	-2.52(-0.95%)
Aug 21, 2024	267.00	267.96	262.62	265.55	849,787	+0.14(+0.05%)
Aug 20, 2024	264.65	267.34	263.97	265.41	449,927	+0.21(+0.08%)
Aug 19, 2024	263.45	266.55	262.28	265.20	380,658	+2.51(+0.96%)
Aug 16, 2024	263.49	267.31	260.60	262.69	547,395	-1.13(-0.43%)
Aug 15, 2024	265.50	268.03	263.10	263.82	597,858	+2.65(+1.01%)
Aug 14, 2024	261.00	262.81	258.87	261.17	860,085	+0.92(+0.35%)
Aug 13, 2024	255.51	261.00	253.13	260.25	940,169	+7.24(+2.86%)
Aug 12, 2024	256.10	258.44	251.62	253.01	544,312	-3.89(-1.51%)
Aug 09, 2024	256.95	259.85	254.12	256.90	628,414	-0.99(-0.38%)
Aug 08, 2024	247.63	259.82	247.21	257.88	883,476	+9.93(+4.01%)
Aug 07, 2024	253.75	263.96	244.87	247.95	1,562,017	-1.60(-0.64%)
Aug 06, 2024	248.44	253.48	245.85	249.56	800,823	+2.49(+1.01%)
Aug 05, 2024	241.85	251.03	241.63	247.07	891,540	-5.17(-2.05%)
Aug 02, 2024	258.00	258.73	249.24	252.24	836,363	-11.10(-4.21%)
Aug 01, 2024	273.43	275.56	258.67	263.34	1,052,118	-13.96(-5.03%)
Jul 31, 2024	277.55	280.83	275.00	277.30	524,743	+3.20(+1.17%)
Jul 30, 2024	272.83	275.31	270.08	274.10	529,811	+3.20(+1.18%)
Jul 29, 2024	275.16	276.65	268.71	270.89	581,683	-4.81(-1.74%)
Jul 26, 2024	273.67	277.28	272.16	275.70	692,583	+6.01(+2.23%)
Jul 25, 2024	262.08	273.67	258.74	269.69	1,228,744	+7.89(+3.01%)
Jul 24, 2024	268.79	271.55	261.39	261.80	702,024	-9.04(-3.34%)
Jul 23, 2024	274.01	276.01	270.19	270.83	490,441	-3.56(-1.30%)
Jul 22, 2024	270.97	274.67	267.41	274.39	560,981	+5.94(+2.21%)
Jul 19, 2024	272.76	274.20	266.26	268.45	777,445	-2.69(-0.99%)
Jul 18, 2024	278.67	283.71	270.36	271.14	1,067,118	-15.32(-5.35%)
Jul 17, 2024	290.27	292.38	284.89	286.47	758,850	-6.48(-2.21%)
Jul 16, 2024	285.24	293.22	285.24	292.94	986,538	+9.13(+3.22%)
Jul 15, 2024	283.62	289.59	282.80	283.82	912,737	+1.84(+0.65%)
Jul 12, 2024	275.65	283.93	273.40	281.98	1,106,346	+9.08(+3.33%)
Jul 11, 2024	266.34	273.60	264.26	272.90	714,621	+9.11(+3.45%)
Jul 10, 2024	258.69	264.24	256.77	263.80	520,909	+3.82(+1.47%)
Jul 09, 2024	263.58	264.90	258.82	259.98	506,910	-3.85(-1.46%)
Jul 08, 2024	262.00	265.51	261.73	263.83	348,621	+1.04(+0.39%)
Jul 05, 2024	264.39	264.50	260.42	262.79	493,313	-2.26(-0.85%)
Jul 03, 2024	265.03	267.76	263.60	265.05	407,239	+1.43(+0.54%)
Jul 02, 2024	264.22	266.42	262.35	263.62	680,252	-0.62(-0.23%)
Jul 01, 2024	273.49	273.70	263.38	264.23	959,257	-9.71(-3.55%)
Jun 28, 2024	266.69	275.91	266.04	273.95	4,346,926	+7.58(+2.85%)
Jun 27, 2024	266.20	266.86	263.56	266.36	847,006	+0.67(+0.25%)
Jun 26, 2024	261.71	266.29	259.53	265.70	1,053,159	+1.11(+0.42%)
Jun 25, 2024	265.71	271.61	264.00	264.58	1,501,887	+0.00(+0.00%)
Jun 24, 2024	258.74	266.12	257.38	264.58	1,031,715	+7.32(+2.84%)
Jun 21, 2024	259.08	259.37	254.56	257.27	2,082,113	-1.99(-0.77%)
Jun 20, 2024	258.60	261.28	255.78	259.26	1,141,534	+0.21(+0.08%)
Jun 18, 2024	256.90	260.73	256.75	259.05	704,460	+1.79(+0.70%)
Jun 17, 2024	253.38	259.13	252.77	257.26	958,769	+4.10(+1.62%)
Jun 14, 2024	255.78	257.75	247.79	253.16	744,665	-6.30(-2.43%)
Jun 13, 2024	259.33	260.07	256.01	259.46	518,509	-1.43(-0.55%)
Jun 12, 2024	258.66	263.33	257.63	260.89	672,375	+7.04(+2.77%)
Jun 11, 2024	252.55	254.23	250.09	253.85	482,322	-0.14(-0.05%)
Jun 10, 2024	253.87	255.14	252.94	253.99	538,106	-0.68(-0.27%)
Jun 07, 2024	253.00	256.11	251.22	254.67	434,867	+0.65(+0.25%)
Jun 06, 2024	258.04	258.04	251.97	254.02	482,715	-4.26(-1.65%)
Jun 05, 2024	255.61	258.32	253.88	258.28	572,475	+4.53(+1.78%)
Jun 04, 2024	254.33	256.77	250.06	253.75	713,255	-2.96(-1.15%)
Jun 03, 2024	266.80	266.80	253.35	256.71	1,155,177	+0.43(+0.17%)
May 31, 2024	256.19	258.31	254.04	256.28	1,706,348	+0.35(+0.14%)
May 30, 2024	253.88	256.11	253.57	255.94	986,966	+1.89(+0.74%)
May 29, 2024	254.18	256.23	253.22	254.04	901,302	-3.30(-1.28%)
May 28, 2024	262.72	262.72	256.44	257.35	995,593	-5.55(-2.11%)
May 24, 2024	262.33	264.81	261.62	262.90	595,616	+2.13(+0.82%)
May 23, 2024	270.06	271.47	260.56	260.77	881,713	-8.73(-3.24%)
May 22, 2024	269.47	276.85	267.94	269.50	916,767	+0.45(+0.17%)
May 21, 2024	268.45	271.41	267.77	269.05	701,646	-0.86(-0.32%)
May 20, 2024	268.67	271.25	267.11	269.91	665,019	+1.45(+0.54%)
May 17, 2024	272.55	273.24	267.08	268.45	519,081	-1.34(-0.50%)
May 16, 2024	271.95	272.07	268.00	269.80	685,806	-4.10(-1.50%)
May 15, 2024	272.47	275.07	271.23	273.90	814,848	+4.37(+1.62%)
May 14, 2024	268.20	272.92	268.20	269.53	732,125	+1.91(+0.71%)
May 13, 2024	273.34	273.67	266.69	267.62	1,155,870	-4.65(-1.71%)
May 10, 2024	271.17	272.73	268.03	272.26	1,151,902	+4.32(+1.61%)
May 09, 2024	269.57	270.50	266.21	267.95	1,529,543	-3.06(-1.13%)
May 08, 2024	267.89	271.39	263.64	271.01	1,368,283	+1.54(+0.57%)
May 07, 2024	267.45	279.85	261.02	269.47	2,406,114	-5.30(-1.93%)
May 06, 2024	275.74	276.08	272.95	274.77	1,005,025	+3.31(+1.22%)
May 03, 2024	271.30	275.09	270.17	271.46	1,005,524	+3.97(+1.48%)
May 02, 2024	269.92	270.74	265.17	267.49	828,808	+0.29(+0.11%)
May 01, 2024	267.69	271.14	264.48	267.20	863,086	-1.20(-0.45%)
Apr 30, 2024	275.55	276.68	268.15	268.40	655,937	-8.93(-3.22%)
Apr 29, 2024	277.58	279.83	275.48	277.33	541,371	-0.15(-0.05%)
Apr 26, 2024	273.38	279.88	270.92	277.48	632,112	+3.14(+1.14%)
Apr 25, 2024	270.26	276.13	268.91	274.33	928,713	+1.38(+0.50%)
Apr 24, 2024	275.23	276.74	272.11	272.96	606,218	-0.76(-0.28%)
Apr 23, 2024	271.02	276.20	269.90	273.72	670,041	+2.83(+1.05%)
Apr 22, 2024	268.35	272.88	267.73	270.89	896,678	+3.48(+1.30%)
Apr 19, 2024	271.81	272.69	266.93	267.41	1,208,047	-3.51(-1.29%)
Apr 18, 2024	278.28	278.79	270.56	270.92	1,135,724	-5.10(-1.85%)
Apr 17, 2024	279.63	280.48	273.31	276.02	825,655	-2.71(-0.97%)
Apr 16, 2024	281.75	282.15	273.36	278.73	1,105,102	-4.47(-1.58%)
Apr 15, 2024	286.09	287.93	281.45	283.20	1,404,852	+1.07(+0.38%)
Apr 12, 2024	281.85	285.23	280.08	282.13	1,133,592	-3.67(-1.28%)
Apr 11, 2024	279.38	286.19	278.90	285.80	924,515	+6.40(+2.29%)
Apr 10, 2024	279.44	279.81	274.33	279.40	823,760	-4.73(-1.66%)
Apr 09, 2024	280.18	285.45	279.52	284.12	875,527	+4.74(+1.69%)
Apr 08, 2024	277.88	280.54	275.81	279.39	689,667	+2.78(+1.01%)
Apr 05, 2024	275.85	277.67	273.32	276.60	603,165	+2.88(+1.05%)
Apr 04, 2024	278.35	281.45	272.51	273.72	943,684	-3.52(-1.27%)
Apr 03, 2024	276.09	281.07	276.09	277.24	1,072,628	-0.35(-0.12%)
Apr 02, 2024	280.33	281.09	275.58	277.58	951,399	-3.11(-1.11%)
Apr 01, 2024	288.38	288.44	280.56	280.69	687,112	-7.88(-2.73%)
Mar 28, 2024	288.25	289.12	289.08	288.58	611,475	+0.12(+0.04%)
Mar 27, 2024	283.25	289.01	281.88	288.46	670,484	+6.70(+2.38%)
Mar 26, 2024	281.87	284.58	280.93	281.76	626,802	+1.97(+0.70%)
Mar 25, 2024	281.13	282.73	279.45	279.79	675,135	-3.88(-1.37%)
Mar 22, 2024	287.32	288.82	281.45	283.68	1,160,816	-3.68(-1.28%)
Mar 21, 2024	280.94	289.36	279.06	287.35	1,216,093	+8.23(+2.95%)
Mar 20, 2024	276.20	282.96	261.20	279.12	2,030,849	+3.56(+1.29%)
Mar 19, 2024	269.93	276.15	266.53	275.56	1,340,753	+0.02(+0.01%)
Mar 18, 2024	277.59	281.19	275.38	275.54	572,546	-2.68(-0.96%)
Mar 15, 2024	275.48	278.30	275.12	278.23	1,386,075	+0.87(+0.31%)
Mar 14, 2024	283.14	285.77	274.57	277.36	979,518	-4.34(-1.54%)
Mar 13, 2024	279.23	285.05	278.60	281.69	833,586	+0.50(+0.18%)
Mar 12, 2024	282.19	283.06	277.16	281.20	984,121	-0.90(-0.32%)
Mar 11, 2024	288.41	290.53	280.43	282.10	1,272,222	-9.71(-3.33%)
Mar 08, 2024	293.69	295.81	289.40	291.81	646,411	+0.45(+0.15%)
Mar 07, 2024	291.41	293.65	287.90	291.36	562,210	+2.93(+1.02%)
Mar 06, 2024	284.96	289.40	284.05	288.43	786,533	+3.47(+1.22%)
Mar 05, 2024	284.63	285.89	281.71	284.96	673,357	-0.49(-0.17%)
Mar 04, 2024	287.08	287.42	281.80	285.45	1,511,869	-0.87(-0.30%)
Mar 01, 2024	282.31	286.90	282.31	286.32	889,237	+3.93(+1.39%)
Feb 29, 2024	284.88	285.04	280.08	282.39	1,166,349	-1.32(-0.46%)
Feb 28, 2024	277.36	283.93	277.36	283.71	1,239,062	+5.39(+1.94%)
Feb 27, 2024	277.06	279.00	276.14	278.32	793,309	+3.13(+1.14%)
Feb 26, 2024	276.96	278.84	273.92	275.19	772,814	-2.68(-0.96%)
Feb 23, 2024	276.22	280.37	276.22	277.86	799,574	+1.87(+0.68%)
Feb 22, 2024	275.44	277.72	273.70	275.99	1,064,895	+3.95(+1.45%)
Feb 21, 2024	268.35	272.37	266.06	272.04	979,275	+1.99(+0.74%)
Feb 20, 2024	273.70	283.20	269.30	270.05	1,850,841	-7.03(-2.54%)
Feb 16, 2024	277.28	281.23	276.96	277.08	1,163,824	-0.41(-0.15%)
Feb 15, 2024	276.64	279.85	275.32	277.49	1,588,503	+1.43(+0.52%)
Feb 14, 2024	275.35	276.52	272.75	276.06	1,053,681	+1.53(+0.56%)
Feb 13, 2024	273.48	276.12	269.78	274.53	1,471,582	-2.28(-0.82%)
Feb 12, 2024	279.58	282.64	275.92	276.81	1,348,006	-2.77(-0.99%)
Feb 09, 2024	275.14	280.64	274.82	279.58	1,524,953	+4.72(+1.72%)
Feb 08, 2024	266.75	275.90	266.48	274.85	2,057,492	+9.56(+3.60%)
Feb 07, 2024	257.87	266.44	257.77	265.30	1,892,540	+8.91(+3.48%)
Feb 06, 2024	263.65	263.65	256.25	256.38	1,790,610	-6.25(-2.38%)
Feb 05, 2024	262.22	265.52	259.84	262.63	1,252,116	-1.67(-0.63%)
Feb 02, 2024	258.13	267.19	256.00	264.30	1,734,217	+4.93(+1.90%)
Feb 01, 2024	254.48	261.64	254.01	259.37	2,108,669	+9.60(+3.84%)
Jan 31, 2024	260.25	268.94	248.62	249.77	6,556,116	-53.19(-17.56%)
Jan 30, 2024	298.83	303.45	297.24	302.97	770,191	+2.56(+0.85%)
Jan 29, 2024	297.52	300.62	296.45	300.40	542,114	+1.60(+0.53%)
Jan 26, 2024	301.53	302.07	298.26	298.81	390,946	-1.22(-0.41%)
Jan 25, 2024	299.09	302.73	299.03	300.03	554,698	+3.84(+1.30%)
Jan 24, 2024	303.05	303.05	296.16	296.19	551,267	-3.87(-1.29%)
Jan 23, 2024	302.55	303.07	299.37	300.06	433,503	-1.35(-0.45%)
Jan 22, 2024	299.96	302.68	299.87	301.41	570,585	+2.16(+0.72%)
Jan 19, 2024	297.22	300.78	294.25	299.25	613,044	+3.25(+1.10%)
Jan 18, 2024	292.39	296.29	292.39	296.00	536,576	+4.70(+1.61%)
Jan 17, 2024	291.28	292.44	289.46	291.29	583,098	-2.96(-1.01%)
Jan 16, 2024	298.75	298.05	293.49	294.25	571,257	-6.12(-2.04%)
Jan 12, 2024	303.10	303.39	298.11	300.37	461,569	-0.50(-0.17%)
Jan 11, 2024	298.76	301.39	295.62	300.88	713,226	+2.99(+1.00%)
Jan 10, 2024	298.61	300.09	297.00	297.89	698,923	-0.89(-0.30%)
Jan 09, 2024	299.83	301.53	298.18	298.78	586,610	-3.05(-1.01%)
Jan 08, 2024	301.00	302.57	298.96	301.82	557,145	+1.00(+0.33%)
Jan 05, 2024	297.94	301.81	296.79	300.83	644,126	+0.38(+0.12%)
Jan 04, 2024	299.57	303.44	299.27	300.45	764,565	+0.80(+0.27%)
Jan 03, 2024	303.24	304.39	298.87	299.65	835,247	-2.49(-0.82%)
Jan 02, 2024	303.03	305.71	300.76	302.14	420,864	-4.04(-1.32%)
Dec 29, 2023	305.95	308.22	303.95	306.18	330,708	-0.14(-0.05%)
Dec 28, 2023	305.49	306.98	304.65	306.32	336,609	-0.59(-0.19%)
Dec 27, 2023	307.35	308.43	306.01	306.91	315,024	+0.18(+0.06%)
Dec 26, 2023	304.84	307.48	304.49	306.74	413,312	+3.22(+1.06%)
Dec 22, 2023	305.08	306.39	301.87	303.52	315,927	+1.02(+0.34%)
Dec 21, 2023	302.00	302.99	299.54	302.50	508,108	+3.15(+1.05%)
Dec 20, 2023	305.23	306.58	299.23	299.36	476,912	-6.82(-2.23%)
Dec 19, 2023	306.28	308.05	305.22	306.18	638,347	+5.11(+1.70%)
Dec 18, 2023	300.52	302.58	297.61	301.07	543,615	+0.92(+0.31%)
Dec 15, 2023	301.93	305.50	299.60	300.16	1,734,163	-2.45(-0.81%)
Dec 14, 2023	290.92	302.94	288.72	302.60	1,661,445	+15.66(+5.46%)
Dec 13, 2023	280.37	287.23	278.88	286.94	993,266	+7.18(+2.57%)
Dec 12, 2023	276.82	281.56	275.61	279.76	850,069	+3.85(+1.39%)
Dec 11, 2023	275.44	280.33	274.76	275.92	746,700	+1.24(+0.45%)
Dec 08, 2023	273.77	276.72	272.86	274.68	751,421	+0.63(+0.23%)
Dec 07, 2023	275.38	275.52	272.46	274.04	498,479	-0.22(-0.08%)
Dec 06, 2023	272.91	277.60	272.61	274.26	949,487	+3.07(+1.13%)
Dec 05, 2023	274.15	275.44	270.51	271.19	623,506	-4.44(-1.61%)
Dec 04, 2023	274.45	279.24	274.12	275.63	976,749	-1.94(-0.70%)

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.

Rockwell Automation (NY: ROK )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Rockwell Automation (NY: ROK )

Historical Prices

Sections

Services

Follow Us