Skip to main content

Rockwell Automation (NY: ROK )

272.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.