Rockwell Automation (NY: ROK )

316.30 USD -1.40 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 318.92 319.99 315.54 316.30 288,209 -1.40(-0.44%)
Oct 21, 2021 317.77 317.84 309.80 317.70 493,767 -1.70(-0.53%)
Oct 20, 2021 317.64 320.64 316.10 319.40 288,366 +3.26(+1.03%)
Oct 19, 2021 317.65 318.18 314.20 316.14 330,973 +1.15(+0.37%)
Oct 18, 2021 311.93 315.58 310.67 314.99 290,806 +0.79(+0.25%)
Oct 15, 2021 312.42 316.30 310.29 314.20 379,041 +4.02(+1.30%)
Oct 14, 2021 302.30 310.32 302.17 310.18 393,191 +10.31(+3.44%)
Oct 13, 2021 298.81 302.17 296.83 299.87 330,348 +1.91(+0.64%)
Oct 12, 2021 300.14 301.00 296.69 297.96 334,496 -0.73(-0.24%)
Oct 11, 2021 300.38 304.55 298.58 298.69 347,733 -2.64(-0.88%)
Oct 08, 2021 300.93 303.19 299.09 301.33 364,503 -3.51(-1.15%)
Oct 07, 2021 301.10 306.47 301.10 304.84 697,829 +6.63(+2.22%)
Oct 06, 2021 294.85 298.47 292.62 298.21 421,503 -0.12(-0.04%)
Oct 05, 2021 295.95 299.25 294.42 298.33 407,483 +5.58(+1.91%)
Oct 04, 2021 293.89 295.64 290.52 292.75 461,736 -2.11(-0.72%)
Oct 01, 2021 293.61 297.38 289.56 294.86 469,347 +0.82(+0.28%)
Sep 30, 2021 299.68 300.43 293.95 294.04 598,385 -3.82(-1.28%)
Sep 29, 2021 297.80 299.17 296.74 297.86 406,534 +1.12(+0.38%)
Sep 28, 2021 301.42 303.13 295.54 296.74 489,994 -6.09(-2.01%)
Sep 27, 2021 302.55 306.58 302.40 302.83 309,205 +0.26(+0.09%)
Sep 24, 2021 302.75 305.62 302.46 302.57 325,223 -1.58(-0.52%)
Sep 23, 2021 304.60 306.35 301.43 304.15 550,110 +2.21(+0.73%)
Sep 22, 2021 301.76 303.28 300.48 301.94 543,077 +1.77(+0.59%)
Sep 21, 2021 304.22 304.26 298.52 300.17 678,151 -2.30(-0.76%)
Sep 20, 2021 306.24 306.68 300.28 302.47 941,920 -9.08(-2.91%)
Sep 17, 2021 315.04 315.04 310.41 311.55 1,083,580 -5.46(-1.72%)
Sep 16, 2021 318.29 318.79 314.57 317.01 382,035 -0.66(-0.21%)
Sep 15, 2021 313.00 318.67 312.49 317.67 408,175 +4.36(+1.39%)
Sep 14, 2021 317.49 317.99 312.84 313.31 328,804 -2.48(-0.79%)
Sep 13, 2021 316.60 317.26 312.07 315.79 445,147 +1.70(+0.54%)
Sep 10, 2021 316.44 316.76 313.58 314.09 603,710 -0.94(-0.30%)
Sep 09, 2021 319.41 320.01 313.74 315.03 591,818 -3.72(-1.17%)
Sep 08, 2021 318.16 319.44 314.72 318.75 604,651 +0.29(+0.09%)
Sep 07, 2021 322.42 322.74 318.10 318.46 649,280 -5.54(-1.71%)
Sep 03, 2021 326.70 327.20 323.46 324.00 489,276 -3.14(-0.96%)
Sep 02, 2021 324.84 327.18 323.10 327.14 454,253 +4.12(+1.28%)
Sep 01, 2021 325.01 325.64 321.59 323.02 417,065 -2.43(-0.75%)
Aug 31, 2021 324.53 326.22 322.62 325.45 608,088 +0.65(+0.20%)
Aug 30, 2021 322.23 326.50 321.53 324.80 401,980 +3.14(+0.98%)
Aug 27, 2021 321.68 322.91 320.86 321.66 333,320 +1.87(+0.58%)
Aug 26, 2021 319.78 320.63 318.39 319.79 359,665 +0.42(+0.13%)
Aug 25, 2021 316.71 320.25 315.42 319.37 314,999 +2.92(+0.92%)
Aug 24, 2021 315.14 317.79 314.37 316.45 335,377 +1.87(+0.59%)
Aug 23, 2021 316.65 318.37 314.27 314.58 409,698 -0.47(-0.15%)
Aug 20, 2021 314.36 317.62 314.36 315.05 272,761 +0.65(+0.21%)
Aug 19, 2021 310.43 318.27 308.98 314.40 593,092 +1.81(+0.58%)
Aug 18, 2021 312.43 315.58 311.41 312.59 404,918 -0.66(-0.21%)
Aug 17, 2021 318.17 318.55 311.97 313.25 608,841 -6.17(-1.93%)
Aug 16, 2021 316.14 319.55 314.96 319.42 318,134 +2.89(+0.91%)
Aug 13, 2021 316.55 318.89 315.09 316.53 317,836 -0.66(-0.21%)
Aug 12, 2021 315.88 318.29 315.88 317.19 453,926 +0.77(+0.24%)
Aug 11, 2021 319.50 320.95 313.44 316.42 985,529 -1.99(-0.62%)
Aug 10, 2021 314.58 318.65 314.58 318.41 531,303 +4.38(+1.39%)
Aug 09, 2021 314.05 315.88 312.15 314.03 609,290 -0.30(-0.10%)
Aug 06, 2021 314.83 315.97 312.92 314.33 549,627 +0.62(+0.20%)
Aug 05, 2021 314.37 314.85 310.84 313.71 778,197 +1.79(+0.57%)
Aug 04, 2021 309.56 313.77 309.01 311.92 542,529 +0.86(+0.28%)
Aug 03, 2021 308.77 312.17 307.68 311.06 968,167 +3.75(+1.22%)
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.