Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	271.87	277.60	271.76	277.57	1,102,052	+5.95(+2.19%)
Nov 30, 2023	268.68	271.96	266.89	271.63	1,922,901	+4.81(+1.80%)
Nov 29, 2023	268.73	269.19	265.18	266.81	900,929	+1.29(+0.49%)
Nov 28, 2023	266.87	267.56	264.65	265.52	1,124,794	-1.78(-0.67%)
Nov 27, 2023	268.77	270.70	266.60	267.31	1,069,482	-1.91(-0.71%)
Nov 24, 2023	268.53	270.30	268.26	269.22	319,893	+0.20(+0.07%)
Nov 22, 2023	266.26	271.04	265.82	269.02	1,048,741	+3.36(+1.27%)
Nov 21, 2023	266.26	267.52	265.53	265.66	1,106,267	-1.71(-0.64%)
Nov 20, 2023	267.17	269.01	266.16	267.37	1,310,306	-4.08(-1.50%)
Nov 17, 2023	271.19	271.69	268.56	271.45	662,295	+2.45(+0.91%)
Nov 16, 2023	267.49	273.58	266.43	269.00	978,304	+2.57(+0.97%)
Nov 15, 2023	265.24	270.05	264.41	266.43	1,054,978	+2.58(+0.98%)
Nov 14, 2023	263.80	266.94	262.49	263.85	997,175	+6.10(+2.37%)
Nov 13, 2023	254.07	259.59	253.89	257.74	1,001,573	+2.89(+1.13%)
Nov 10, 2023	253.39	255.69	250.56	254.85	1,141,350	+2.53(+1.00%)
Nov 09, 2023	254.23	254.59	250.58	252.32	1,020,097	-0.01(-0.00%)
Nov 08, 2023	253.16	257.00	251.05	252.33	1,079,203	+0.10(+0.04%)
Nov 07, 2023	252.83	255.21	251.48	252.23	1,409,423	-1.45(-0.57%)
Nov 06, 2023	258.79	259.38	251.73	253.68	1,218,393	-5.10(-1.97%)
Nov 03, 2023	256.97	260.49	254.90	258.79	1,488,568	+5.00(+1.97%)
Nov 02, 2023	250.84	256.58	247.49	253.78	2,291,758	-8.22(-3.14%)
Nov 01, 2023	259.29	262.17	253.18	262.00	1,405,284	+4.09(+1.59%)
Oct 31, 2023	257.80	260.16	256.75	257.91	828,127	-0.64(-0.25%)
Oct 30, 2023	259.99	259.99	256.16	258.55	784,157	+1.43(+0.56%)
Oct 27, 2023	259.21	259.24	255.75	257.12	722,560	-0.59(-0.23%)
Oct 26, 2023	259.93	263.06	257.63	257.71	773,084	-0.71(-0.27%)
Oct 25, 2023	260.06	261.54	256.30	258.41	659,091	-2.49(-0.96%)
Oct 24, 2023	264.50	265.33	259.20	260.90	531,887	-0.97(-0.37%)
Oct 23, 2023	261.85	264.61	260.15	261.88	749,371	+0.78(+0.30%)
Oct 20, 2023	266.27	267.03	260.27	261.10	1,141,660	-5.36(-2.01%)
Oct 19, 2023	271.51	272.74	265.01	266.46	989,441	-3.98(-1.47%)
Oct 18, 2023	278.71	279.98	270.40	270.44	1,505,002	-14.70(-5.16%)
Oct 17, 2023	284.36	289.87	282.91	285.13	650,208	-1.21(-0.42%)
Oct 16, 2023	286.47	288.38	283.47	286.34	525,660	+3.39(+1.20%)
Oct 13, 2023	292.95	295.29	279.42	282.95	1,308,699	-11.49(-3.90%)
Oct 12, 2023	295.24	297.47	291.28	294.44	760,574	+0.11(+0.04%)
Oct 11, 2023	286.77	294.67	286.77	294.33	693,519	+8.07(+2.82%)
Oct 10, 2023	285.69	290.40	284.70	286.26	532,155	+1.21(+0.42%)
Oct 09, 2023	282.99	286.14	280.25	285.06	446,233	+0.16(+0.06%)
Oct 06, 2023	279.26	287.51	276.89	284.90	567,009	+4.07(+1.45%)
Oct 05, 2023	281.81	284.60	276.83	280.83	834,985	-2.59(-0.91%)
Oct 04, 2023	279.22	284.45	277.52	283.42	860,792	+4.40(+1.58%)
Oct 03, 2023	277.43	280.23	276.46	279.02	863,445	+0.36(+0.13%)
Oct 02, 2023	280.38	283.84	276.87	278.66	643,153	-1.88(-0.67%)
Sep 29, 2023	285.41	286.28	279.74	280.54	607,290	-0.53(-0.19%)
Sep 28, 2023	278.85	283.95	278.07	281.07	510,563	+1.58(+0.57%)
Sep 27, 2023	276.82	282.12	276.23	279.49	831,908	+5.64(+2.06%)
Sep 26, 2023	275.78	277.95	273.51	273.85	503,094	-5.27(-1.89%)
Sep 25, 2023	275.01	279.87	278.00	279.12	444,076	+3.00(+1.09%)
Sep 22, 2023	273.98	278.24	273.89	276.12	741,751	+2.38(+0.87%)
Sep 21, 2023	278.40	278.61	272.96	273.74	960,844	-6.11(-2.18%)
Sep 20, 2023	284.76	286.93	279.38	279.86	466,821	-2.54(-0.90%)
Sep 19, 2023	283.31	283.83	278.53	282.40	679,462	-0.95(-0.34%)
Sep 18, 2023	279.72	286.66	279.69	283.35	900,893	+3.46(+1.24%)
Sep 15, 2023	279.84	283.67	278.78	279.88	1,112,632	-1.85(-0.65%)
Sep 14, 2023	283.39	284.56	278.74	281.73	859,375	+1.58(+0.56%)
Sep 13, 2023	282.24	284.17	279.16	280.15	991,683	-3.54(-1.25%)
Sep 12, 2023	286.57	290.09	283.41	283.69	949,046	-4.72(-1.64%)
Sep 11, 2023	292.32	294.39	287.17	288.41	1,075,933	-2.91(-1.00%)
Sep 08, 2023	297.59	298.79	291.24	291.33	882,585	-7.44(-2.49%)
Sep 07, 2023	301.25	303.03	298.62	298.77	938,537	-5.93(-1.95%)
Sep 06, 2023	301.55	305.95	301.29	304.69	421,126	+3.22(+1.07%)
Sep 05, 2023	308.07	308.07	300.40	301.48	759,322	-6.72(-2.18%)
Sep 01, 2023	308.08	308.94	304.65	308.20	896,724	+1.93(+0.63%)
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	2,715,402	-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		312.22	509,793	+38.60(+14.11%)
May 08, 2023	277.31	278.20	271.71	273.62	432,592	-2.26(-0.82%)
May 05, 2023	275.09	275.95	271.68	275.88	464,056	+4.11(+1.51%)
May 04, 2023	269.53	273.39	267.95	271.77	803,604	+0.56(+0.20%)
May 03, 2023	272.08	276.03	270.66	271.22	693,264	-0.38(-0.14%)
May 02, 2023	274.16	275.03	268.17	271.60	776,450	-3.53(-1.28%)
May 01, 2023	276.46	278.60	273.21	275.13	825,166	-0.74(-0.27%)
Apr 28, 2023	277.42	279.83	274.15	275.87	872,807	-0.20(-0.07%)
Apr 27, 2023	276.26	276.26	263.11	276.07	2,139,057	+12.64(+4.80%)
Apr 26, 2023	265.44	268.28	262.63	263.43	956,565	-4.19(-1.56%)
Apr 25, 2023	268.81	272.14	267.24	267.61	731,806	-1.12(-0.42%)
Apr 24, 2023	267.69	270.01	267.69	268.73	563,756	+0.61(+0.23%)
Apr 21, 2023	267.89	269.65	266.40	268.12	739,541	+1.58(+0.59%)
Apr 20, 2023	264.31	267.63	263.75	266.54	540,715	-0.48(-0.18%)
Apr 19, 2023	267.38	268.23	265.44	267.02	566,469	-2.47(-0.92%)
Apr 18, 2023	272.21	273.63	268.64	269.49	533,510	-0.95(-0.35%)
Apr 17, 2023	270.42	272.15	268.69	270.45	567,852	+0.53(+0.19%)
Apr 14, 2023	270.45	273.70	267.98	269.92	684,252	-0.79(-0.29%)
Apr 13, 2023	272.78	273.15	265.10	270.71	944,410	-2.93(-1.07%)
Apr 12, 2023	274.31	275.10	270.95	273.64	970,673	+2.53(+0.93%)
Apr 11, 2023	268.50	271.33	268.00	271.11	627,280	+3.20(+1.20%)
Apr 10, 2023	263.86	267.94	263.03	267.91	473,044	+3.00(+1.13%)
Apr 06, 2023	264.94	267.19	263.73	264.91	566,859	-0.99(-0.37%)
Apr 05, 2023	269.06	270.65	265.37	265.90	811,627	-5.44(-2.01%)
Apr 04, 2023	284.13	285.34	269.76	271.34	771,560	-12.20(-4.30%)
Apr 03, 2023	283.42	286.27	281.13	283.54	749,497	-2.10(-0.74%)
Mar 31, 2023	281.42	285.89	280.99	285.64	611,020	+5.76(+2.06%)
Mar 30, 2023	279.36	280.20	278.82	279.88	442,238	+2.91(+1.05%)
Mar 29, 2023	274.48	278.03	274.02	276.97	593,056	+5.61(+2.07%)
Mar 28, 2023	271.26	272.71	270.11	271.36	640,273	+0.37(+0.14%)
Mar 27, 2023	272.42	273.31	268.69	270.99	588,261	+0.78(+0.29%)
Mar 24, 2023	267.76	270.60	263.87	270.21	665,357	-0.80(-0.29%)
Mar 23, 2023	272.74	277.58	269.02	271.01	656,792	+0.77(+0.28%)
Mar 22, 2023	276.46	278.19	270.08	270.24	798,143	-5.38(-1.95%)
Mar 21, 2023	275.71	278.29	273.87	275.62	846,663	+4.70(+1.74%)
Mar 20, 2023	267.53	271.61	266.86	270.92	706,489	+5.47(+2.06%)
Mar 17, 2023	270.56	270.89	263.23	265.45	1,309,301	-9.06(-3.30%)
Mar 16, 2023	267.21	275.51	265.49	274.52	1,004,112	+5.22(+1.94%)
Mar 15, 2023	281.71	282.25	264.22	269.30	1,156,137	-17.17(-5.99%)
Mar 14, 2023	284.84	289.81	282.81	286.47	816,369	+8.07(+2.90%)
Mar 13, 2023	277.18	280.91	274.99	278.40	1,012,835	-2.98(-1.06%)
Mar 10, 2023	289.94	289.94	279.30	281.38	567,319	-9.59(-3.30%)
Mar 09, 2023	296.38	301.13	290.37	290.97	794,084	-3.29(-1.12%)
Mar 08, 2023	291.90	295.02	291.22	294.26	603,452	+2.89(+0.99%)
Mar 07, 2023	297.44	297.84	290.84	291.37	564,653	-6.06(-2.04%)
Mar 06, 2023	295.38	299.10	295.17	297.43	638,963	+2.89(+0.98%)
Mar 03, 2023	289.73	295.13	288.75	294.54	739,721	+5.89(+2.04%)
Mar 02, 2023	283.92	289.78	282.38	288.65	497,446	+3.79(+1.33%)

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