Mail

ROK - Rockwell Automation, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	152.86	153.54	151.54	153.24	153.24	604,742
Aug 16, 2019	147.32	150.66	145.17	150.31	150.31	843,400
Aug 15, 2019	147.34	147.34	145.17	145.93	145.93	778,700
Aug 14, 2019	150.00	150.52	146.62	146.92	146.92	931,800
Aug 13, 2019	149.48	155.92	149.19	153.04	153.04	1,001,700
Aug 12, 2019	152.73	153.01	149.48	149.90	149.90	730,700
Aug 09, 2019	154.35	154.99	152.39	153.49	153.49	851,800
Aug 09, 2019	0.97 Dividend
Aug 08, 2019	153.07	156.64	152.83	156.39	155.42	1,159,400
Aug 07, 2019	150.30	152.06	148.14	151.93	150.99	1,052,300
Aug 06, 2019	151.83	153.33	151.10	153.13	152.18	928,900
Aug 05, 2019	151.01	152.26	149.39	150.80	149.86	1,243,800
Aug 02, 2019	155.07	155.47	152.73	153.80	152.85	1,118,700
Aug 01, 2019	160.33	162.83	154.96	155.76	154.79	1,557,400
Jul 31, 2019	165.33	165.33	158.85	160.78	159.78	1,270,500
Jul 30, 2019	161.93	165.75	161.31	165.39	164.36	1,157,900
Jul 29, 2019	164.47	165.30	162.51	163.25	162.24	1,096,700
Jul 26, 2019	167.26	167.45	163.51	164.62	163.60	1,087,700
Jul 25, 2019	160.55	169.05	160.41	167.22	166.18	2,440,000
Jul 24, 2019	165.30	169.77	163.31	168.88	167.83	1,911,200
Jul 23, 2019	160.25	167.05	160.01	166.72	165.69	1,253,800
Jul 22, 2019	159.99	161.81	159.10	159.31	158.32	770,100
Jul 19, 2019	159.54	161.66	158.99	159.95	158.96	1,077,500
Jul 18, 2019	159.47	160.22	158.00	159.15	158.16	680,400
Jul 17, 2019	161.99	162.43	159.56	159.94	158.95	1,061,000
Jul 16, 2019	158.93	165.46	157.59	162.57	161.56	1,842,800
Jul 15, 2019	160.35	161.03	158.80	159.29	158.30	903,900
Jul 12, 2019	157.25	161.03	156.25	160.36	159.37	1,107,700
Jul 11, 2019	154.11	156.32	152.38	156.20	155.23	1,073,200
Jul 10, 2019	155.95	156.64	152.92	153.57	152.62	1,177,900
Jul 09, 2019	156.12	157.28	154.63	155.15	154.19	1,164,700
Jul 08, 2019	158.59	160.60	157.39	157.44	156.46	780,900
Jul 05, 2019	162.59	162.59	156.94	159.39	158.40	1,047,300
Jul 03, 2019	163.00	164.06	162.73	164.06	163.04	423,900
Jul 02, 2019	164.26	164.52	161.45	162.86	161.85	687,100
Jul 01, 2019	166.05	166.87	163.44	164.60	163.58	714,500
Jun 28, 2019	162.74	164.62	162.35	163.83	162.81	955,500
Jun 27, 2019	162.37	164.15	161.36	162.13	161.12	432,500
Jun 26, 2019	161.83	163.09	161.38	162.37	161.36	571,100
Jun 25, 2019	162.94	163.33	160.94	161.16	160.16	567,200
Jun 24, 2019	162.08	163.80	161.24	162.17	161.16	443,200
Jun 21, 2019	163.52	164.07	161.65	162.72	161.71	1,051,800
Jun 20, 2019	161.08	163.95	159.56	163.05	162.04	988,700
Jun 19, 2019	159.48	159.68	156.92	158.70	157.72	777,500
Jun 18, 2019	157.27	160.59	156.19	158.77	157.79	846,700
Jun 17, 2019	156.62	157.97	155.66	155.85	154.88	577,300
Jun 14, 2019	158.36	158.91	155.35	156.53	155.56	478,200
Jun 13, 2019	159.01	159.34	157.87	159.31	158.32	374,200
Jun 12, 2019	158.85	159.51	156.78	157.98	157.00	591,700
Jun 11, 2019	161.02	161.43	158.85	159.08	158.09	1,018,000
Jun 10, 2019	158.06	160.50	158.06	158.81	157.82	798,200
Jun 07, 2019	157.31	158.11	155.29	157.13	156.16	905,700
Jun 06, 2019	157.53	158.50	154.40	156.18	155.21	825,200
Jun 05, 2019	158.07	158.60	155.09	157.13	156.16	1,054,100
Jun 04, 2019	154.03	157.27	152.73	157.06	156.09	1,109,700
Jun 03, 2019	148.70	151.85	148.70	150.30	149.37	1,019,400
May 31, 2019	153.10	153.10	148.10	148.85	147.93	1,575,800
May 30, 2019	153.81	156.07	153.81	155.43	154.47	1,254,000
May 29, 2019	151.63	153.80	151.11	153.11	152.16	1,074,300
May 28, 2019	155.25	156.00	151.51	151.57	150.63	1,188,200
May 24, 2019	156.39	156.60	153.96	154.78	153.82	767,800
May 23, 2019	156.45	158.94	154.43	155.14	154.18	972,400
May 22, 2019	160.90	161.60	159.40	159.40	158.41	489,500
May 21, 2019	159.95	162.49	159.95	161.51	160.51	760,800
May 20, 2019	158.77	160.72	157.45	158.58	157.60	685,000
May 17, 2019	161.10	162.95	160.19	160.32	159.33	579,900
May 16, 2019	162.86	164.35	162.40	162.98	161.97	526,800
May 15, 2019	160.87	163.18	160.21	162.22	161.21	681,500
May 14, 2019	161.65	162.46	160.59	161.83	160.83	907,800
May 13, 2019	163.34	163.34	159.47	160.85	159.85	1,186,100
May 10, 2019	167.47	168.25	163.78	166.49	165.46	1,480,800
May 10, 2019	0.97 Dividend
May 09, 2019	168.43	169.54	165.82	169.00	166.99	1,041,000
May 08, 2019	172.38	173.57	170.48	170.61	168.58	628,100
May 07, 2019	175.08	175.88	171.35	173.00	170.94	783,200
May 06, 2019	175.50	177.35	173.34	177.21	175.10	596,200
May 03, 2019	177.15	178.97	175.98	178.77	176.64	723,900
May 02, 2019	177.44	177.61	174.08	175.87	173.78	736,000
May 01, 2019	181.68	181.98	177.27	177.36	175.25	645,900
Apr 30, 2019	181.46	181.46	178.51	180.71	178.56	970,200
Apr 29, 2019	178.42	181.47	177.84	180.99	178.84	953,800
Apr 26, 2019	176.22	178.56	175.30	178.43	176.31	966,000
Apr 25, 2019	178.27	181.78	175.44	176.22	174.12	2,494,600
Apr 24, 2019	189.54	190.56	188.72	188.90	186.65	850,400
Apr 23, 2019	189.80	190.57	189.12	189.45	187.19	818,700
Apr 22, 2019	189.09	189.98	187.90	189.36	187.11	414,300
Apr 18, 2019	189.01	190.32	188.54	189.92	187.66	917,500
Apr 17, 2019	188.84	191.48	188.24	188.30	186.06	867,000
Apr 16, 2019	186.33	187.98	185.61	187.58	185.35	669,000
Apr 15, 2019	184.75	186.08	184.50	186.00	183.79	668,400
Apr 12, 2019	183.84	184.40	183.00	184.24	182.05	792,600
Apr 11, 2019	183.45	183.69	182.22	182.95	180.77	834,900
Apr 10, 2019	182.61	183.58	180.80	182.86	180.68	924,900
Apr 09, 2019	184.65	184.87	182.23	182.48	180.31	610,900
Apr 08, 2019	185.35	186.70	184.49	186.00	183.79	408,200
Apr 05, 2019	185.00	186.25	184.65	185.34	183.13	602,300
Apr 04, 2019	182.88	185.00	182.88	184.99	182.79	532,600
Apr 03, 2019	182.80	184.36	182.66	183.33	181.15	620,100
Apr 02, 2019	181.01	182.23	180.41	182.07	179.90	639,300
Apr 01, 2019	177.41	181.31	177.41	180.91	178.76	780,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...