ROK - Rockwell Automation Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2018165.86169.61165.40166.94166.94426,990
Nov 12, 2018169.55169.56165.60165.97165.97897,600
Nov 09, 2018170.69171.72167.13169.27169.271,541,000
Nov 08, 2018176.74177.80171.65172.30172.301,392,600
Nov 08, 20180.97 Dividend
Nov 07, 2018174.90179.69171.88178.97178.001,378,200
Nov 06, 2018172.13177.62171.95177.07176.111,120,600
Nov 05, 2018173.36174.31171.19173.03172.09622,500
Nov 02, 2018174.72174.96170.75172.47171.541,152,200
Nov 01, 2018166.09173.60165.88173.36172.421,331,400
Oct 31, 2018165.65167.94164.63164.73163.84879,700
Oct 30, 2018158.43164.15158.43163.76162.871,368,100
Oct 29, 2018163.70163.88156.36158.72157.861,157,900
Oct 26, 2018155.74163.40155.07161.32160.451,713,300
Oct 25, 2018156.15159.21155.81157.49156.642,182,000
Oct 24, 2018160.31161.41153.67154.09153.251,702,800
Oct 23, 2018158.75162.18156.96160.57159.701,259,400
Oct 22, 2018164.43165.15163.06163.22162.341,034,000
Oct 19, 2018165.77166.90162.96163.70162.811,856,600
Oct 18, 2018170.99170.99165.87166.25165.351,223,300
Oct 17, 2018172.54172.66169.64171.52170.591,072,200
Oct 16, 2018171.16172.57168.86172.47171.541,100,500
Oct 15, 2018170.11171.55168.88169.02168.10827,200
Oct 12, 2018173.42175.99170.06172.79171.851,257,200
Oct 11, 2018176.20177.02170.50170.60169.681,757,100
Oct 10, 2018183.00183.29175.15176.03175.081,497,400
Oct 09, 2018184.54184.76181.95183.38182.39985,400
Oct 08, 2018184.85185.40182.53185.09184.09943,900
Oct 05, 2018189.66190.31184.61185.69184.68882,300
Oct 04, 2018189.55191.67188.42189.57188.54581,400
Oct 03, 2018190.00191.96189.53189.89188.86702,800
Oct 02, 2018188.19189.97187.94189.55188.521,208,800
Oct 01, 2018188.71189.89187.01188.01186.99745,000
Sep 28, 2018189.46190.17186.89187.52186.50827,400
Sep 27, 2018189.50189.89187.96189.47188.441,012,600
Sep 26, 2018191.24192.02189.73190.34189.31853,700
Sep 25, 2018193.38193.60191.08191.61190.57792,100
Sep 24, 2018195.83195.83192.20193.18192.131,005,800
Sep 21, 2018196.60198.23195.78196.47195.411,174,800
Sep 20, 2018195.69197.16194.45196.95195.88711,100
Sep 19, 2018194.25195.46193.85194.63193.58659,100
Sep 18, 2018191.75194.51190.51194.07193.02940,600
Sep 17, 2018191.70191.94190.93191.45190.411,100,400
Sep 14, 2018188.79191.91188.79191.60190.561,314,900
Sep 13, 2018186.48188.48186.44188.37187.351,066,400
Sep 12, 2018184.55186.47184.19185.35184.351,194,100
Sep 11, 2018184.08185.30183.51184.49183.491,062,400
Sep 10, 2018184.04185.54184.04184.69183.691,291,100
Sep 07, 2018181.86184.19181.70183.50182.511,151,000
Sep 06, 2018182.27183.00181.21182.09181.101,114,400
Sep 05, 2018181.00182.78180.50181.96180.972,063,000
Sep 04, 2018180.33182.05179.99181.75180.761,224,300
Aug 31, 2018177.66181.36177.66180.96179.981,227,900
Aug 30, 2018178.13179.37177.73178.18177.21625,400
Aug 29, 2018177.30178.93177.14178.55177.58614,600
Aug 28, 2018177.71179.77176.99177.49176.53646,800
Aug 27, 2018175.84177.79175.35176.91175.95579,700
Aug 24, 2018173.20175.43172.47175.04174.09896,600
Aug 23, 2018171.15173.34170.32172.80171.861,115,300
Aug 22, 2018172.58173.59170.95171.34170.41887,900
Aug 21, 2018173.93174.68172.73173.79172.85809,400
Aug 20, 2018173.90175.18173.58173.78172.84628,700
Aug 17, 2018173.44174.39172.53173.63172.69887,100
Aug 16, 2018172.39174.40172.10173.32172.38885,500
Aug 15, 2018171.64172.32170.27171.69170.76793,500
Aug 14, 2018172.00173.60171.19172.38171.45807,400
Aug 13, 2018173.10173.39171.16171.91170.98910,200
Aug 10, 2018174.47174.93172.53173.26172.32959,600
Aug 10, 20180.92 Dividend
Aug 09, 2018177.29178.41175.18175.91174.04806,600
Aug 08, 2018181.26181.60177.05177.20175.32696,600
Aug 07, 2018180.05182.03179.58181.39179.461,386,100
Aug 06, 2018179.07180.50178.46178.90177.001,118,700
Aug 03, 2018181.40181.52178.00179.48177.571,692,100
Aug 02, 2018182.63183.16178.31180.33178.412,549,400
Aug 01, 2018187.08187.09183.34184.39182.431,093,300
Jul 31, 2018183.85188.36183.23187.56185.571,383,100
Jul 30, 2018184.90186.36182.37182.75180.81800,900
Jul 27, 2018184.30185.73182.36184.06182.101,013,800
Jul 26, 2018183.98186.29183.73184.07182.111,527,000
Jul 25, 2018175.50183.70174.68183.46181.513,142,900
Jul 24, 2018169.26171.40168.21170.47168.661,890,800
Jul 23, 2018170.70171.20167.40167.93166.151,427,100
Jul 20, 2018170.69172.11169.83171.30169.481,034,000
Jul 19, 2018169.54172.64169.54172.07170.24868,400
Jul 18, 2018169.52171.17169.30170.41168.60657,200
Jul 17, 2018166.92169.46166.92169.30167.501,031,700
Jul 16, 2018168.76169.54166.69167.63165.851,192,000
Jul 13, 2018169.11171.54169.11171.07169.25680,100
Jul 12, 2018168.79169.23166.90168.83167.04990,400
Jul 11, 2018169.44170.18167.22167.25165.47868,600
Jul 10, 2018171.56171.93170.72171.40169.581,428,500
Jul 09, 2018169.97171.52169.78170.90169.081,646,900
Jul 06, 2018169.22170.17168.60169.24167.441,236,300
Jul 05, 2018169.05169.73167.21169.62167.821,558,600
Jul 03, 2018169.47170.61166.52167.12165.342,444,400
Jul 02, 2018164.24167.88164.00167.69165.911,145,100
Jun 29, 2018165.74168.09165.36166.23164.461,262,900
Jun 28, 2018164.39165.67162.11164.64162.891,333,500
Jun 27, 2018165.87169.06165.20165.22163.471,258,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...