ROK - Rockwell Automation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019178.27181.78175.44176.22176.222,489,874
Apr 24, 2019189.54190.56188.72188.90188.90850,400
Apr 23, 2019189.80190.57189.12189.45189.45818,700
Apr 22, 2019189.09189.98187.90189.36189.36414,300
Apr 18, 2019189.01190.32188.54189.92189.92917,500
Apr 17, 2019188.84191.48188.24188.30188.30867,000
Apr 16, 2019186.33187.98185.61187.58187.58669,000
Apr 15, 2019184.75186.08184.50186.00186.00668,400
Apr 12, 2019183.84184.40183.00184.24184.24792,600
Apr 11, 2019183.45183.69182.22182.95182.95834,900
Apr 10, 2019182.61183.58180.80182.86182.86924,900
Apr 09, 2019184.65184.87182.23182.48182.48610,900
Apr 08, 2019185.35186.70184.49186.00186.00408,200
Apr 05, 2019185.00186.25184.65185.34185.34602,300
Apr 04, 2019182.88185.00182.88184.99184.99532,600
Apr 03, 2019182.80184.36182.66183.33183.33620,100
Apr 02, 2019181.01182.23180.41182.07182.07639,300
Apr 01, 2019177.41181.31177.41180.91180.91780,000
Mar 29, 2019175.15176.05174.58175.46175.46656,000
Mar 28, 2019171.64173.98171.49173.84173.84602,600
Mar 27, 2019171.30172.15170.04171.04171.04582,600
Mar 26, 2019171.49172.50170.17171.52171.52556,700
Mar 25, 2019169.68171.41168.48169.83169.83651,100
Mar 22, 2019175.89176.21169.81169.93169.93788,200
Mar 21, 2019175.09177.71174.25177.02177.02554,600
Mar 20, 2019177.67177.96174.55176.02176.02627,500
Mar 19, 2019180.88181.79178.09178.77178.77593,600
Mar 18, 2019179.73180.93179.43180.79180.79548,900
Mar 15, 2019180.74181.42178.51179.33179.331,867,100
Mar 14, 2019181.01181.03179.31180.68180.68715,000
Mar 13, 2019179.58182.02178.66181.40181.40742,300
Mar 12, 2019178.96180.25178.30178.67178.67650,800
Mar 11, 2019174.41178.69174.36178.38178.38687,400
Mar 08, 2019174.09174.56172.84174.53174.53545,500
Mar 07, 2019177.86177.86174.38175.51175.51725,200
Mar 06, 2019178.15179.45177.64178.04178.04561,900
Mar 05, 2019178.01179.22177.49178.23178.23705,900
Mar 04, 2019180.00180.69176.91177.84177.84842,400
Mar 01, 2019179.98180.58177.02178.51178.51753,100
Feb 28, 2019179.81179.99177.75178.56178.56735,500
Feb 27, 2019178.66180.69177.78180.51180.51561,800
Feb 26, 2019179.16180.83179.16179.30179.30569,100
Feb 25, 2019180.06181.51179.46180.08180.08712,200
Feb 22, 2019178.44180.02177.86179.23179.23656,300
Feb 21, 2019178.27178.50176.80177.96177.96533,500
Feb 20, 2019177.76179.39177.01178.84178.84563,400
Feb 19, 2019176.53178.50176.45177.46177.46475,800
Feb 15, 2019177.24177.70176.57177.39177.39702,600
Feb 15, 20190.97 Dividend
Feb 14, 2019175.84177.96175.36176.41175.441,265,500
Feb 13, 2019173.29177.55173.02176.82175.851,119,900
Feb 12, 2019170.81173.06170.30172.70171.751,094,800
Feb 11, 2019169.35170.18168.99169.70168.77649,300
Feb 08, 2019168.27169.44167.63169.44168.51856,400
Feb 07, 2019169.19170.43168.25169.97169.04754,200
Feb 06, 2019170.24171.99170.24170.96170.021,047,100
Feb 05, 2019169.08170.84168.39170.73169.791,409,200
Feb 04, 2019168.36169.68166.31169.68168.751,667,900
Feb 01, 2019170.08172.47168.61168.93168.001,150,900
Jan 31, 2019171.96173.26168.43169.52168.591,391,200
Jan 30, 2019173.79174.29168.20171.87170.921,867,600
Jan 29, 2019179.80179.90171.09173.63172.682,420,900
Jan 28, 2019164.26165.67163.05163.25162.351,280,100
Jan 25, 2019166.73166.93164.95166.36165.451,053,500
Jan 24, 2019161.85163.27161.25162.74161.85946,500
Jan 23, 2019163.70163.97159.85161.81160.92922,700
Jan 22, 2019163.71164.43160.85163.47162.571,248,200
Jan 18, 2019161.42165.84161.09164.75163.841,490,800
Jan 17, 2019156.65162.11156.65160.26159.381,129,300
Jan 16, 2019156.60158.66156.42157.67156.80851,100
Jan 15, 2019156.29157.10153.94156.82155.961,257,100
Jan 14, 2019154.74157.15153.00156.20155.34934,600
Jan 11, 2019152.14157.22152.14155.85154.991,361,600
Jan 10, 2019153.17155.17152.23153.31152.471,667,900
Jan 09, 2019154.71155.82153.25154.28153.43678,100
Jan 08, 2019152.20153.53150.24153.36152.52924,400
Jan 07, 2019150.40153.50148.73151.38150.55864,900
Jan 04, 2019148.20150.32146.98150.13149.301,045,000
Jan 03, 2019149.36149.97145.21145.54144.741,195,700
Jan 02, 2019148.52151.99148.07150.87150.04948,300
Dec 31, 2018149.47151.01148.78150.48149.65610,600
Dec 28, 2018151.00151.76148.60148.92148.10832,600
Dec 27, 2018146.07150.04144.60149.79148.971,016,600
Dec 26, 2018142.78148.71142.00148.58147.76914,000
Dec 24, 2018143.72146.09141.46141.77140.99605,100
Dec 21, 2018148.14149.91144.66144.78143.982,627,900
Dec 20, 2018150.00151.19146.03148.14147.331,772,700
Dec 19, 2018153.96156.40150.40151.23150.401,013,400
Dec 18, 2018154.72156.68151.79153.66152.821,117,900
Dec 17, 2018156.22157.04152.32153.31152.471,147,800
Dec 14, 2018155.81159.74155.41156.74155.881,051,700
Dec 13, 2018159.67160.23155.71157.20156.341,587,600
Dec 12, 2018160.29163.03158.94159.14158.261,144,000
Dec 11, 2018163.44163.82157.09157.95157.081,151,500
Dec 10, 2018161.60161.87155.64160.16159.281,274,600
Dec 07, 2018167.71169.21160.70161.55160.661,050,000
Dec 06, 2018169.01169.96162.32167.25166.331,590,400
Dec 04, 2018178.21179.03170.95171.46170.521,354,400
Dec 03, 2018179.63180.87177.01178.06177.08934,800
Nov 30, 2018171.19174.53168.96174.34173.38789,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...