Indicators

Rockwell Automation (NY: ROK )

270.61 -0.55 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	199.88	201.35	197.53	200.80	3,160,076	-0.22(-0.11%)
May 28, 2020	204.37	205.58	200.67	201.02	1,179,820	-2.82(-1.38%)
May 27, 2020	202.82	204.84	198.81	203.84	1,506,606	+3.28(+1.63%)
May 26, 2020	195.08	202.09	192.98	200.56	1,795,526	+12.74(+6.78%)
May 22, 2020	189.71	189.72	186.31	187.82	792,737	-1.43(-0.76%)
May 21, 2020	191.25	191.59	188.86	189.25	850,152	-2.14(-1.12%)
May 20, 2020	190.47	191.89	189.31	191.40	904,236	+3.17(+1.68%)
May 19, 2020	189.68	192.53	188.20	188.23	1,064,722	-2.36(-1.24%)
May 18, 2020	187.65	194.60	186.99	190.59	1,630,307	+6.78(+3.69%)
May 15, 2020	175.25	188.39	175.00	183.81	3,461,820	+7.32(+4.15%)
May 14, 2020	170.01	176.77	169.71	176.49	1,612,819	+3.83(+2.22%)
May 13, 2020	173.84	176.82	169.91	172.65	1,130,341	-1.58(-0.91%)
May 12, 2020	180.16	180.16	174.16	174.23	772,400	-4.42(-2.48%)
May 11, 2020	176.15	180.49	174.54	178.66	906,006	+0.84(+0.47%)
May 08, 2020	179.69	180.70	177.31	177.82	755,758	+1.32(+0.75%)
May 07, 2020	178.08	179.39	175.77	176.50	700,403	+1.67(+0.96%)
May 06, 2020	176.31	177.24	173.33	174.82	564,239	-1.65(-0.93%)
May 05, 2020	176.70	178.28	174.14	176.47	821,539	+2.84(+1.63%)
May 04, 2020	166.31	174.54	164.28	173.63	1,378,376	+4.37(+2.58%)

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.