Indicators

Rockwell Automation (NY: ROK )

270.61 -0.55 (-0.20%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.73	22.29	21.42	22.29	2,667,062	+0.73(+3.37%)
May 28, 2009	21.68	22.14	21.11	21.57	2,425,791	-0.29(-1.33%)
May 27, 2009	22.49	22.72	21.78	21.86	2,384,844	-0.89(-3.93%)
May 26, 2009	21.79	22.90	21.71	22.75	2,124,574	+0.60(+2.72%)
May 22, 2009	22.15	22.53	21.79	22.15	1,163,684	+0.01(+0.07%)
May 21, 2009	22.82	22.82	21.89	22.13	2,970,443	-1.09(-4.69%)
May 20, 2009	24.11	24.49	23.13	23.22	2,813,735	-0.68(-2.86%)
May 19, 2009	23.71	24.25	23.19	23.91	2,807,925	+0.06(+0.24%)
May 18, 2009	23.01	23.88	22.95	23.85	1,812,817	+1.18(+5.22%)
May 15, 2009	22.72	23.25	22.50	22.66	1,746,311	-0.05(-0.22%)
May 14, 2009	22.61	23.20	22.22	22.72	1,947,328	+0.31(+1.36%)
May 13, 2009	23.01	23.28	22.26	22.41	2,421,902	-0.98(-4.18%)
May 12, 2009	23.96	24.04	22.90	23.39	2,794,448	-0.23(-0.98%)
May 11, 2009	24.00	24.56	23.54	23.62	2,695,123	-1.34(-5.36%)
May 08, 2009	24.57	25.10	24.02	24.96	2,360,660	+0.96(+3.99%)
May 07, 2009	25.50	25.50	23.82	24.00	3,859,886	-1.28(-5.07%)
May 06, 2009	25.59	25.59	24.36	25.28	3,061,182	+0.04(+0.14%)
May 05, 2009	24.11	25.35	23.91	25.25	4,915,995	+1.22(+5.06%)
May 04, 2009	23.36	24.03	22.99	24.03	2,087,467	+1.05(+4.57%)

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.