ROK - Rockwell Automation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019205.62206.95202.18203.47203.47938,500
Dec 12, 2019202.86205.69201.50205.47205.47828,900
Dec 11, 2019201.10203.57200.25203.26203.26720,300
Dec 10, 2019198.37200.73197.34199.75199.75641,500
Dec 09, 2019198.24200.31198.24198.76198.76891,700
Dec 06, 2019199.06199.71197.86198.18198.18635,800
Dec 05, 2019196.02196.65195.32196.43196.43543,600
Dec 04, 2019194.62197.56194.56195.01195.01911,100
Dec 03, 2019191.14194.83190.21194.04194.04966,500
Dec 02, 2019196.68198.62193.77193.97193.97592,100
Nov 29, 2019196.27197.30194.83195.84195.84330,800
Nov 27, 2019197.68197.68195.27196.42196.42659,500
Nov 26, 2019195.17196.48193.98196.32196.32902,600
Nov 25, 2019195.06197.42194.37195.72195.72914,400
Nov 22, 2019196.24196.54194.10194.80194.80631,500
Nov 21, 2019195.48196.66194.52195.21195.21936,200
Nov 20, 2019196.23197.76194.78196.21196.211,123,700
Nov 19, 2019195.97198.54195.36196.67196.67738,800
Nov 18, 2019199.41200.00196.90197.67197.671,156,200
Nov 15, 2019199.60200.88198.33200.27200.27825,900
Nov 14, 2019198.33199.90197.08198.75198.751,211,200
Nov 13, 2019195.68201.21194.56198.07198.071,513,300
Nov 12, 2019201.03207.11196.34198.01198.014,132,200
Nov 11, 2019177.12181.00176.84179.20179.201,210,100
Nov 08, 2019176.64178.15176.27177.82177.82627,300
Nov 08, 20191.02 Dividend
Nov 07, 2019180.43180.84177.68178.05177.031,058,400
Nov 06, 2019181.45181.46177.68178.42177.401,123,700
Nov 05, 2019182.08183.36180.96181.87180.83802,200
Nov 04, 2019179.97181.93178.97181.85180.81777,900
Nov 01, 2019173.39177.70173.31177.70176.68661,900
Oct 31, 2019174.82175.20170.89171.99171.00658,200
Oct 30, 2019174.54175.22171.92175.20174.20802,700
Oct 29, 2019175.64177.59174.58174.94173.94965,100
Oct 28, 2019178.71179.32175.53176.74175.73790,100
Oct 25, 2019174.99177.82173.83177.38176.36716,400
Oct 24, 2019173.24174.45171.87173.63172.64551,600
Oct 23, 2019171.68173.99170.32172.24171.25760,400
Oct 22, 2019171.38173.52169.81170.98170.00811,300
Oct 21, 2019169.86171.74169.75171.62170.64533,800
Oct 18, 2019166.64169.76166.48169.19168.22971,700
Oct 17, 2019166.64169.09166.03166.36165.41691,100
Oct 16, 2019166.32167.82164.86164.95164.01780,200
Oct 15, 2019164.70168.30163.93167.37166.41875,700
Oct 14, 2019162.40164.69160.69164.13163.19469,700
Oct 11, 2019158.07166.26158.07164.10163.161,504,600
Oct 10, 2019153.57156.56152.61154.80153.91667,900
Oct 09, 2019154.99154.99152.96153.91153.03760,200
Oct 08, 2019154.80155.29152.67153.28152.40593,700
Oct 07, 2019159.23159.39156.82156.94156.04664,900
Oct 04, 2019158.41159.43156.89159.37158.46486,800
Oct 03, 2019155.10158.48153.06158.37157.46815,000
Oct 02, 2019160.59160.59153.79155.83154.941,651,600
Oct 01, 2019166.37167.94162.08162.29161.36959,500
Sep 30, 2019162.00165.20160.01164.80163.861,149,700
Sep 27, 2019164.79166.49163.00166.25165.30757,700
Sep 26, 2019162.23164.91162.23163.49162.55986,800
Sep 25, 2019160.73163.03158.59162.42161.49888,000
Sep 24, 2019164.37164.68160.62161.14160.221,241,300
Sep 23, 2019160.95164.79160.02164.17163.231,009,700
Sep 20, 2019164.24165.02161.83162.06161.131,625,100
Sep 19, 2019163.67165.12162.96163.01162.081,044,200
Sep 18, 2019163.04164.50161.50163.58162.641,203,100
Sep 17, 2019164.41164.79161.74164.06163.12791,000
Sep 16, 2019166.08167.15164.84165.80164.851,150,100
Sep 13, 2019167.58170.10165.91166.75165.79997,800
Sep 12, 2019165.00167.74163.51166.13165.181,071,000
Sep 11, 2019161.77163.87160.04163.78162.84917,600
Sep 10, 2019161.97163.87160.45163.87162.93857,200
Sep 09, 2019162.01163.42161.40161.99161.06852,700
Sep 06, 2019158.66161.70157.86161.04160.121,034,600
Sep 05, 2019153.13160.11152.84158.70157.791,086,300
Sep 04, 2019150.10150.65148.83149.83148.97665,100
Sep 03, 2019150.95151.00145.93148.23147.38722,400
Aug 30, 2019152.89153.70152.53152.79151.91728,200
Aug 29, 2019149.92151.79149.92151.24150.37630,300
Aug 28, 2019145.65148.28144.66147.89147.04547,600
Aug 27, 2019146.00146.75145.06146.25145.41582,700
Aug 26, 2019148.88150.31143.91144.55143.721,258,500
Aug 23, 2019151.21152.07146.92147.87147.02793,500
Aug 22, 2019152.51153.43150.72152.51151.64504,600
Aug 21, 2019153.02153.36151.08151.88151.01433,600
Aug 20, 2019152.99152.99150.40150.70149.84512,300
Aug 19, 2019152.86153.54151.54153.24152.36621,400
Aug 16, 2019147.32150.66147.04150.31149.45853,100
Aug 15, 2019147.34147.34145.17145.93145.09782,700
Aug 14, 2019150.00150.52146.62146.92146.08931,800
Aug 13, 2019149.48155.92149.19153.04152.161,001,700
Aug 12, 2019152.73153.01149.48149.90149.04730,700
Aug 09, 2019154.35154.99152.39153.49152.61851,800
Aug 09, 20190.97 Dividend
Aug 08, 2019153.07156.64152.83156.39154.531,159,400
Aug 07, 2019150.30152.06148.14151.93150.121,052,300
Aug 06, 2019151.83153.33151.10153.13151.31928,900
Aug 05, 2019151.01152.26149.39150.80149.011,243,800
Aug 02, 2019155.07155.47152.73153.80151.971,118,700
Aug 01, 2019160.33162.83154.96155.76153.911,557,400
Jul 31, 2019165.33165.33158.85160.78158.871,270,500
Jul 30, 2019161.93165.75161.31165.39163.421,157,900
Jul 29, 2019164.47165.30162.51163.25161.311,096,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...