Indicators

Rockwell Automation (NY: ROK )

270.61 -0.55 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	22.13	22.40	21.73	22.15	1,315,737	-0.34(-1.52%)
Nov 26, 2008	19.82	22.62	19.57	22.49	2,500,722	+1.97(+9.60%)
Nov 25, 2008	19.37	20.65	19.13	20.52	2,648,265	+1.09(+5.60%)
Nov 24, 2008	18.22	19.95	17.77	19.43	2,740,503	+1.56(+8.71%)
Nov 21, 2008	17.16	17.95	16.31	17.87	3,441,575	+1.18(+7.07%)
Nov 20, 2008	17.45	18.79	16.56	16.69	2,799,430	-1.21(-6.75%)
Nov 19, 2008	18.80	18.99	17.89	17.90	2,977,879	-0.77(-4.15%)
Nov 18, 2008	17.98	18.68	17.82	18.68	2,876,040	+0.48(+2.62%)
Nov 17, 2008	18.54	18.81	17.82	18.20	1,677,816	-0.34(-1.84%)
Nov 14, 2008	19.17	19.77	18.31	18.54	0	-1.13(-5.75%)
Nov 13, 2008	18.49	19.67	17.45	19.67	3,450,827	+1.49(+8.17%)
Nov 12, 2008	17.98	19.15	17.39	18.19	3,410,053	-0.06(-0.31%)
Nov 11, 2008	17.80	19.56	17.15	18.24	3,951,222	+0.75(+4.30%)
Nov 10, 2008	18.17	18.74	17.17	17.49	1,835,093	-0.44(-2.43%)
Nov 07, 2008	17.55	18.09	17.29	17.93	0	+0.60(+3.45%)
Nov 06, 2008	19.52	19.60	17.24	17.33	3,112,707	-2.15(-11.04%)
Nov 05, 2008	20.68	21.24	19.42	19.48	3,065,486	-1.51(-7.20%)
Nov 04, 2008	20.32	21.32	20.32	20.99	2,099,827	+1.16(+5.85%)

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.