ROK - Rockwell Automation Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017186.90188.60186.81188.50188.50677,900
Oct 19, 2017184.60186.69184.18186.44186.44525,400
Oct 18, 2017185.90186.56184.56184.97184.97730,500
Oct 17, 2017186.40187.28185.97186.27186.27432,500
Oct 16, 2017187.12187.29185.91186.41186.41390,500
Oct 13, 2017184.66186.49184.31185.88185.88524,200
Oct 12, 2017183.26185.29183.18184.50184.50444,700
Oct 11, 2017182.94183.77182.53183.75183.75375,500
Oct 10, 2017184.14184.14182.49182.74182.74371,300
Oct 09, 2017182.47183.88182.47183.27183.27335,400
Oct 06, 2017182.36183.47182.06182.31182.31481,500
Oct 05, 2017182.13182.97180.56182.51182.51454,900
Oct 04, 2017180.92182.69180.71182.35182.35556,300
Oct 03, 2017180.67180.98179.83180.80180.80587,800
Oct 02, 2017178.80180.75178.00180.70180.70724,900
Sep 29, 2017177.20179.50176.86178.21178.21621,400
Sep 28, 2017177.06177.59175.50177.27177.27467,200
Sep 27, 2017177.87178.48176.44177.33177.33532,600
Sep 26, 2017177.75178.82176.77176.98176.98611,400
Sep 25, 2017177.49177.92176.51177.67177.67367,700
Sep 22, 2017177.33177.72176.65177.55177.55492,100
Sep 21, 2017177.71177.97177.00177.33177.33435,100
Sep 20, 2017177.52178.11176.32177.58177.58686,400
Sep 19, 2017175.39177.34175.18177.13177.13638,200
Sep 18, 2017173.95175.32173.13175.16175.16558,200
Sep 15, 2017171.62174.18171.62173.73173.731,019,600
Sep 14, 2017169.26172.25168.44172.15172.15746,400
Sep 13, 2017168.99170.45168.21169.89169.89440,700
Sep 12, 2017169.75170.41168.62169.12169.12621,200
Sep 11, 2017165.00169.35164.47168.84168.841,094,100
Sep 08, 2017162.18164.68161.70164.01164.01512,100
Sep 07, 2017162.81162.81161.21162.56162.56931,000
Sep 06, 2017164.27164.82162.15162.32162.32647,700
Sep 05, 2017164.35165.25163.05163.41163.41775,300
Sep 01, 2017164.69165.85164.30164.36164.36452,500
Aug 31, 2017163.41164.30162.95164.06164.06582,900
Aug 30, 2017160.39162.74160.39162.62162.62383,000
Aug 29, 2017158.72160.62158.61160.38160.38482,500
Aug 28, 2017160.45160.55158.89159.57159.57341,200
Aug 25, 2017160.95161.52159.51159.61159.61597,000
Aug 24, 2017160.24160.57159.32160.13160.13600,300
Aug 23, 2017161.86162.07159.98160.01160.01551,900
Aug 22, 2017161.25163.33160.84163.17163.17402,400
Aug 21, 2017161.36161.45159.58160.46160.46605,000
Aug 18, 2017160.88163.26160.29161.38161.38567,800
Aug 17, 2017163.21164.53161.22161.26161.26536,800
Aug 16, 2017164.58165.32163.86164.03164.03552,200
Aug 15, 2017164.02165.10164.02164.12164.12407,200
Aug 14, 2017162.79164.51162.48163.96163.96388,300
Aug 11, 2017162.75162.75161.51161.66161.66680,000
Aug 10, 2017164.30164.51162.10162.21162.21662,100
Aug 10, 20170.76 Dividend
Aug 09, 2017165.50166.08164.90165.64164.88435,500
Aug 08, 2017165.64166.21164.99165.60164.84434,200
Aug 07, 2017164.96166.53164.83165.82165.06708,200
Aug 04, 2017165.63166.05164.75164.90164.14536,300
Aug 03, 2017165.13166.10164.82165.53164.77519,400
Aug 02, 2017163.15166.16163.15165.22164.46786,000
Aug 01, 2017165.19165.54162.55163.57162.82824,100
Jul 31, 2017165.00166.63164.76165.03164.27636,700
Jul 28, 2017164.98165.00163.27164.47163.72653,400
Jul 27, 2017163.47166.71163.28164.97164.211,018,800
Jul 26, 2017158.49164.90158.00162.78162.031,939,200
Jul 25, 2017165.27166.28161.77163.10162.351,452,500
Jul 24, 2017165.47165.47163.60163.96163.21937,100
Jul 21, 2017165.96166.63163.93165.08164.32633,600
Jul 20, 2017167.18167.97165.63166.83166.06685,300
Jul 19, 2017165.50167.37165.34167.34166.57684,100
Jul 18, 2017166.00166.17165.00165.49164.73580,900
Jul 17, 2017167.20167.34166.09166.30165.54485,000
Jul 14, 2017166.06167.80165.79167.34166.57766,000
Jul 13, 2017165.73166.45165.04165.68164.92638,900
Jul 12, 2017164.87166.03164.63165.73164.97535,400
Jul 11, 2017164.59164.83163.18164.16163.41642,600
Jul 10, 2017163.41165.80163.36164.69163.93559,200
Jul 07, 2017163.12165.52162.51164.43163.68553,100
Jul 06, 2017163.19164.63162.42162.79162.04705,200
Jul 05, 2017162.56163.81161.57163.49162.74698,900
Jul 03, 2017162.68163.93162.14162.84162.09403,400
Jun 30, 2017159.37162.71159.37161.96161.22702,600
Jun 29, 2017160.96162.12158.03158.82158.09858,200
Jun 28, 2017160.31160.81159.61160.53159.79707,800
Jun 27, 2017161.62161.87159.09159.37158.64511,800
Jun 26, 2017162.93163.23161.27161.36160.62359,400
Jun 23, 2017161.37162.42160.17162.19161.451,331,000
Jun 22, 2017160.26161.09159.33160.53159.79393,400
Jun 21, 2017162.85163.01159.87160.12159.39621,700
Jun 20, 2017163.06163.92161.95162.15161.41583,500
Jun 19, 2017164.84165.39162.97164.06163.31694,600
Jun 16, 2017162.09164.13161.13164.09163.341,112,000
Jun 15, 2017158.40161.67158.08161.60160.86880,400
Jun 14, 2017160.89161.17158.73159.86159.13662,700
Jun 13, 2017161.38162.35160.63161.01160.27622,100
Jun 12, 2017162.02162.73160.94161.30160.56892,100
Jun 09, 2017160.71162.98160.71162.13161.39705,700
Jun 08, 2017157.52160.47157.31160.05159.32656,000
Jun 07, 2017159.78159.89156.32157.52156.801,109,200
Jun 06, 2017161.64162.13159.72159.74159.01908,300
Jun 05, 2017162.21163.02161.62162.16161.42622,900
Jun 02, 2017161.00163.92160.60162.39161.64940,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...