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 (%)
May 28, 2010	39.76	40.35	39.36	39.76	1,326,796	-0.62(-1.55%)
May 27, 2010	39.66	40.39	39.66	40.38	1,308,806	+1.35(+3.47%)
May 26, 2010	38.88	39.93	38.82	39.03	2,007,844	+0.45(+1.18%)
May 25, 2010	38.08	38.71	37.72	38.57	3,534,968	-0.73(-1.86%)
May 24, 2010	39.40	40.24	39.23	39.30	1,373,507	-0.47(-1.18%)
May 21, 2010	38.06	39.97	37.80	39.77	2,930,364	+0.96(+2.47%)
May 20, 2010	38.71	39.79	38.44	38.81	3,616,914	-3.38(-8.01%)
May 19, 2010	42.94	43.19	41.27	42.19	1,836,986	-0.95(-2.19%)
May 18, 2010	44.48	44.84	43.02	43.13	1,437,714	-1.00(-2.26%)
May 17, 2010	44.23	44.52	43.18	44.13	2,055,173	+0.01(+0.02%)
May 14, 2010	44.12	45.39	43.68	44.12	1,503,013	-1.38(-3.03%)
May 13, 2010	46.01	46.39	45.31	45.50	1,119,120	-0.70(-1.51%)
May 12, 2010	44.82	46.27	44.75	46.20	1,492,979	+1.70(+3.83%)
May 11, 2010	44.57	44.97	44.33	44.50	1,798,517	+0.03(+0.07%)
May 10, 2010	44.13	44.47	43.89	44.47	2,376,642	+2.59(+6.19%)
May 07, 2010	42.52	43.10	41.20	41.87	2,328,217	-0.65(-1.53%)
May 06, 2010	42.53	44.55	39.71	42.53	135	-1.28(-2.92%)
May 05, 2010	44.16	44.95	43.47	43.81	1,816,165	-0.58(-1.30%)
May 04, 2010	45.62	45.62	44.07	44.38	1,703,791	-1.99(-4.30%)

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.