ROK - Rockwell Automation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019152.86153.54151.54153.24153.24604,742
Aug 16, 2019147.32150.66145.17150.31150.31843,400
Aug 15, 2019147.34147.34145.17145.93145.93778,700
Aug 14, 2019150.00150.52146.62146.92146.92931,800
Aug 13, 2019149.48155.92149.19153.04153.041,001,700
Aug 12, 2019152.73153.01149.48149.90149.90730,700
Aug 09, 2019154.35154.99152.39153.49153.49851,800
Aug 09, 20190.97 Dividend
Aug 08, 2019153.07156.64152.83156.39155.421,159,400
Aug 07, 2019150.30152.06148.14151.93150.991,052,300
Aug 06, 2019151.83153.33151.10153.13152.18928,900
Aug 05, 2019151.01152.26149.39150.80149.861,243,800
Aug 02, 2019155.07155.47152.73153.80152.851,118,700
Aug 01, 2019160.33162.83154.96155.76154.791,557,400
Jul 31, 2019165.33165.33158.85160.78159.781,270,500
Jul 30, 2019161.93165.75161.31165.39164.361,157,900
Jul 29, 2019164.47165.30162.51163.25162.241,096,700
Jul 26, 2019167.26167.45163.51164.62163.601,087,700
Jul 25, 2019160.55169.05160.41167.22166.182,440,000
Jul 24, 2019165.30169.77163.31168.88167.831,911,200
Jul 23, 2019160.25167.05160.01166.72165.691,253,800
Jul 22, 2019159.99161.81159.10159.31158.32770,100
Jul 19, 2019159.54161.66158.99159.95158.961,077,500
Jul 18, 2019159.47160.22158.00159.15158.16680,400
Jul 17, 2019161.99162.43159.56159.94158.951,061,000
Jul 16, 2019158.93165.46157.59162.57161.561,842,800
Jul 15, 2019160.35161.03158.80159.29158.30903,900
Jul 12, 2019157.25161.03156.25160.36159.371,107,700
Jul 11, 2019154.11156.32152.38156.20155.231,073,200
Jul 10, 2019155.95156.64152.92153.57152.621,177,900
Jul 09, 2019156.12157.28154.63155.15154.191,164,700
Jul 08, 2019158.59160.60157.39157.44156.46780,900
Jul 05, 2019162.59162.59156.94159.39158.401,047,300
Jul 03, 2019163.00164.06162.73164.06163.04423,900
Jul 02, 2019164.26164.52161.45162.86161.85687,100
Jul 01, 2019166.05166.87163.44164.60163.58714,500
Jun 28, 2019162.74164.62162.35163.83162.81955,500
Jun 27, 2019162.37164.15161.36162.13161.12432,500
Jun 26, 2019161.83163.09161.38162.37161.36571,100
Jun 25, 2019162.94163.33160.94161.16160.16567,200
Jun 24, 2019162.08163.80161.24162.17161.16443,200
Jun 21, 2019163.52164.07161.65162.72161.711,051,800
Jun 20, 2019161.08163.95159.56163.05162.04988,700
Jun 19, 2019159.48159.68156.92158.70157.72777,500
Jun 18, 2019157.27160.59156.19158.77157.79846,700
Jun 17, 2019156.62157.97155.66155.85154.88577,300
Jun 14, 2019158.36158.91155.35156.53155.56478,200
Jun 13, 2019159.01159.34157.87159.31158.32374,200
Jun 12, 2019158.85159.51156.78157.98157.00591,700
Jun 11, 2019161.02161.43158.85159.08158.091,018,000
Jun 10, 2019158.06160.50158.06158.81157.82798,200
Jun 07, 2019157.31158.11155.29157.13156.16905,700
Jun 06, 2019157.53158.50154.40156.18155.21825,200
Jun 05, 2019158.07158.60155.09157.13156.161,054,100
Jun 04, 2019154.03157.27152.73157.06156.091,109,700
Jun 03, 2019148.70151.85148.70150.30149.371,019,400
May 31, 2019153.10153.10148.10148.85147.931,575,800
May 30, 2019153.81156.07153.81155.43154.471,254,000
May 29, 2019151.63153.80151.11153.11152.161,074,300
May 28, 2019155.25156.00151.51151.57150.631,188,200
May 24, 2019156.39156.60153.96154.78153.82767,800
May 23, 2019156.45158.94154.43155.14154.18972,400
May 22, 2019160.90161.60159.40159.40158.41489,500
May 21, 2019159.95162.49159.95161.51160.51760,800
May 20, 2019158.77160.72157.45158.58157.60685,000
May 17, 2019161.10162.95160.19160.32159.33579,900
May 16, 2019162.86164.35162.40162.98161.97526,800
May 15, 2019160.87163.18160.21162.22161.21681,500
May 14, 2019161.65162.46160.59161.83160.83907,800
May 13, 2019163.34163.34159.47160.85159.851,186,100
May 10, 2019167.47168.25163.78166.49165.461,480,800
May 10, 20190.97 Dividend
May 09, 2019168.43169.54165.82169.00166.991,041,000
May 08, 2019172.38173.57170.48170.61168.58628,100
May 07, 2019175.08175.88171.35173.00170.94783,200
May 06, 2019175.50177.35173.34177.21175.10596,200
May 03, 2019177.15178.97175.98178.77176.64723,900
May 02, 2019177.44177.61174.08175.87173.78736,000
May 01, 2019181.68181.98177.27177.36175.25645,900
Apr 30, 2019181.46181.46178.51180.71178.56970,200
Apr 29, 2019178.42181.47177.84180.99178.84953,800
Apr 26, 2019176.22178.56175.30178.43176.31966,000
Apr 25, 2019178.27181.78175.44176.22174.122,494,600
Apr 24, 2019189.54190.56188.72188.90186.65850,400
Apr 23, 2019189.80190.57189.12189.45187.19818,700
Apr 22, 2019189.09189.98187.90189.36187.11414,300
Apr 18, 2019189.01190.32188.54189.92187.66917,500
Apr 17, 2019188.84191.48188.24188.30186.06867,000
Apr 16, 2019186.33187.98185.61187.58185.35669,000
Apr 15, 2019184.75186.08184.50186.00183.79668,400
Apr 12, 2019183.84184.40183.00184.24182.05792,600
Apr 11, 2019183.45183.69182.22182.95180.77834,900
Apr 10, 2019182.61183.58180.80182.86180.68924,900
Apr 09, 2019184.65184.87182.23182.48180.31610,900
Apr 08, 2019185.35186.70184.49186.00183.79408,200
Apr 05, 2019185.00186.25184.65185.34183.13602,300
Apr 04, 2019182.88185.00182.88184.99182.79532,600
Apr 03, 2019182.80184.36182.66183.33181.15620,100
Apr 02, 2019181.01182.23180.41182.07179.90639,300
Apr 01, 2019177.41181.31177.41180.91178.76780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...