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

Rockwell Automation (NY: ROK )

261.60 -6.63 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 304.63 308.03 303.10 306.26 870,753 +2.46(+0.81%)
Aug 30, 2023 306.19 306.89 300.64 303.80 1,161,605 -7.54(-2.42%)
Aug 29, 2023 303.52 311.82 303.52 311.34 852,563 +8.05(+2.65%)
Aug 28, 2023 299.11 305.08 298.88 303.29 894,909 +5.63(+1.89%)
Aug 25, 2023 294.39 298.43 291.51 297.66 676,102 +4.75(+1.62%)
Aug 24, 2023 295.88 298.92 292.81 292.91 738,382 +0.91(+0.31%)
Aug 23, 2023 289.21 293.26 288.39 292.00 476,290 +4.81(+1.67%)
Aug 22, 2023 289.66 291.25 286.05 287.19 545,876 -0.19(-0.07%)
Aug 21, 2023 286.38 288.27 285.07 287.37 426,833 +1.27(+0.44%)
Aug 18, 2023 283.44 288.07 282.53 286.11 444,176 +0.05(+0.02%)
Aug 17, 2023 290.43 291.32 286.05 286.06 522,760 -3.59(-1.24%)
Aug 16, 2023 292.64 294.79 289.27 289.65 506,216 -2.46(-0.84%)
Aug 15, 2023 292.07 293.29 289.94 292.11 370,375 -1.47(-0.50%)
Aug 14, 2023 290.43 293.87 289.88 293.58 476,864 +2.92(+1.01%)
Aug 11, 2023 291.52 292.65 288.52 290.66 733,163 -1.86(-0.64%)
Aug 10, 2023 295.11 297.82 289.98 292.52 1,523,667 -4.44(-1.49%)
Aug 09, 2023 298.83 300.12 296.15 296.96 752,430 -1.71(-0.57%)
Aug 08, 2023 300.31 301.03 297.61 298.67 826,597 -4.80(-1.58%)
Aug 07, 2023 294.08 304.25 293.80 303.47 1,041,090 +11.38(+3.90%)
Aug 04, 2023 295.89 296.65 290.12 292.10 754,035 -3.16(-1.07%)
Aug 03, 2023 296.62 298.18 291.53 295.25 1,120,671 -2.18(-0.73%)
Aug 02, 2023 303.03 304.46 297.23 297.43 1,636,212 -6.48(-2.13%)
Aug 01, 2023 295.20 307.08 294.12 303.91 2,715,443 -24.81(-7.55%)
Jul 31, 2023 328.52 332.01 326.79 328.72 1,130,935 +2.92(+0.90%)
Jul 28, 2023 325.60 327.17 322.56 325.80 735,628 +2.92(+0.91%)
Jul 27, 2023 327.92 330.82 322.36 322.88 817,628 -3.57(-1.09%)
Jul 26, 2023 327.99 329.29 322.60 326.44 691,916 -3.84(-1.16%)
Jul 25, 2023 329.05 331.90 327.64 330.29 439,673 -0.23(-0.07%)
Jul 24, 2023 330.68 332.08 328.60 330.52 436,245 +1.03(+0.31%)
Jul 21, 2023 335.87 336.26 329.19 329.49 669,957 -5.36(-1.60%)
Jul 20, 2023 336.22 336.78 332.88 334.85 842,269 -1.41(-0.42%)
Jul 19, 2023 337.65 337.73 331.38 336.26 654,461 -2.83(-0.83%)
Jul 18, 2023 334.30 340.68 334.30 339.08 679,774 +4.21(+1.26%)
Jul 17, 2023 331.60 335.94 330.89 334.87 566,946 +1.32(+0.40%)
Jul 14, 2023 334.14 334.68 330.94 333.55 393,002 -1.20(-0.36%)
Jul 13, 2023 332.50 335.93 329.83 334.75 476,510 +2.84(+0.86%)
Jul 12, 2023 333.80 333.94 330.48 331.91 518,268 +1.38(+0.42%)
Jul 11, 2023 330.80 333.99 329.20 330.53 765,015 +2.34(+0.71%)
Jul 10, 2023 317.91 328.30 317.91 328.19 617,684 +10.14(+3.19%)
Jul 07, 2023 315.23 321.03 314.37 318.06 533,924 +0.87(+0.27%)
Jul 06, 2023 316.85 317.97 314.54 317.19 594,742 -2.54(-0.80%)
Jul 05, 2023 319.26 321.36 317.70 319.73 593,814 -2.33(-0.72%)
Jul 03, 2023 322.04 322.60 318.83 322.06 352,265 +0.02(+0.01%)
Jun 30, 2023 319.79 323.94 318.12 322.04 631,585 +5.09(+1.61%)
Jun 29, 2023 313.36 317.92 312.55 316.94 548,524 +2.96(+0.94%)
Jun 28, 2023 316.95 319.50 307.66 313.98 871,305 -1.42(-0.45%)
Jun 27, 2023 310.36 317.45 310.11 315.40 618,452 +4.52(+1.45%)
Jun 26, 2023 306.30 312.49 306.09 310.88 727,469 +4.66(+1.52%)
Jun 23, 2023 304.04 308.21 303.02 306.22 1,656,479 -1.67(-0.54%)
Jun 22, 2023 311.03 311.62 306.00 307.89 753,465 -5.64(-1.80%)
Jun 21, 2023 306.27 314.45 305.45 313.53 729,384 +5.24(+1.70%)
Jun 20, 2023 305.96 309.65 303.94 308.29 612,308 -0.40(-0.13%)
Jun 16, 2023 314.09 314.69 307.43 308.69 1,464,743 -3.53(-1.13%)
Jun 15, 2023 305.05 312.50 303.67 312.22 509,793 +6.15(+2.01%)
Jun 14, 2023 308.80 310.52 302.45 306.07 734,821 -2.30(-0.74%)
Jun 13, 2023 303.02 308.69 303.02 308.37 952,897 +5.56(+1.84%)
Jun 12, 2023 298.14 302.94 295.98 302.81 755,975 +4.18(+1.40%)
Jun 09, 2023 297.07 299.50 294.34 298.62 898,800 +2.52(+0.85%)
Jun 08, 2023 291.34 297.03 290.63 296.10 816,130 +3.73(+1.28%)
Jun 07, 2023 284.61 293.34 284.00 292.37 892,071 +6.95(+2.44%)
Jun 06, 2023 284.45 289.41 282.82 285.42 650,811 +0.27(+0.10%)
Jun 05, 2023 285.33 285.48 281.85 285.14 587,844 -1.11(-0.39%)
Jun 02, 2023 277.49 287.80 274.22 286.25 786,224 +12.09(+4.41%)
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.