ROK - Rockwell Automation, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019158.36158.91155.35156.53156.53478,200
Jun 13, 2019159.01159.34157.87159.31159.31374,200
Jun 12, 2019158.85159.51156.78157.98157.98591,700
Jun 11, 2019161.02161.43158.85159.08159.081,018,000
Jun 10, 2019158.06160.50158.06158.81158.81798,200
Jun 07, 2019157.31158.11155.29157.13157.13905,700
Jun 06, 2019157.53158.50154.40156.18156.18825,200
Jun 05, 2019158.07158.60155.09157.13157.131,054,100
Jun 04, 2019154.03157.27152.73157.06157.061,109,700
Jun 03, 2019148.70151.85148.70150.30150.301,019,400
May 31, 2019153.10153.10148.10148.85148.851,575,800
May 30, 2019153.81156.07153.81155.43155.431,254,000
May 29, 2019151.63153.80151.11153.11153.111,074,300
May 28, 2019155.25156.00151.51151.57151.571,188,200
May 24, 2019156.39156.60153.96154.78154.78767,800
May 23, 2019156.45158.94154.43155.14155.14972,400
May 22, 2019160.90161.60159.40159.40159.40489,500
May 21, 2019159.95162.49159.95161.51161.51760,800
May 20, 2019158.77160.72157.45158.58158.58685,000
May 17, 2019161.10162.95160.19160.32160.32579,900
May 16, 2019162.86164.35162.40162.98162.98526,800
May 15, 2019160.87163.18160.21162.22162.22681,500
May 14, 2019161.65162.46160.59161.83161.83907,800
May 13, 2019163.34163.34159.47160.85160.851,186,100
May 10, 2019167.47168.25163.78166.49166.491,480,800
May 10, 20190.97 Dividend
May 09, 2019168.43169.54165.82169.00168.031,041,000
May 08, 2019172.38173.57170.48170.61169.63628,100
May 07, 2019175.08175.88171.35173.00172.01783,200
May 06, 2019175.50177.35173.34177.21176.19596,200
May 03, 2019177.15178.97175.98178.77177.74723,900
May 02, 2019177.44177.61174.08175.87174.86736,000
May 01, 2019181.68181.98177.27177.36176.34645,900
Apr 30, 2019181.46181.46178.51180.71179.67970,200
Apr 29, 2019178.42181.47177.84180.99179.95953,800
Apr 26, 2019176.22178.56175.30178.43177.41966,000
Apr 25, 2019178.27181.78175.44176.22175.212,494,600
Apr 24, 2019189.54190.56188.72188.90187.82850,400
Apr 23, 2019189.80190.57189.12189.45188.36818,700
Apr 22, 2019189.09189.98187.90189.36188.27414,300
Apr 18, 2019189.01190.32188.54189.92188.83917,500
Apr 17, 2019188.84191.48188.24188.30187.22867,000
Apr 16, 2019186.33187.98185.61187.58186.50669,000
Apr 15, 2019184.75186.08184.50186.00184.93668,400
Apr 12, 2019183.84184.40183.00184.24183.18792,600
Apr 11, 2019183.45183.69182.22182.95181.90834,900
Apr 10, 2019182.61183.58180.80182.86181.81924,900
Apr 09, 2019184.65184.87182.23182.48181.43610,900
Apr 08, 2019185.35186.70184.49186.00184.93408,200
Apr 05, 2019185.00186.25184.65185.34184.28602,300
Apr 04, 2019182.88185.00182.88184.99183.93532,600
Apr 03, 2019182.80184.36182.66183.33182.28620,100
Apr 02, 2019181.01182.23180.41182.07181.02639,300
Apr 01, 2019177.41181.31177.41180.91179.87780,000
Mar 29, 2019175.15176.05174.58175.46174.45656,000
Mar 28, 2019171.64173.98171.49173.84172.84602,600
Mar 27, 2019171.30172.15170.04171.04170.06582,600
Mar 26, 2019171.49172.50170.17171.52170.54556,700
Mar 25, 2019169.68171.41168.48169.83168.86651,100
Mar 22, 2019175.89176.21169.81169.93168.95788,200
Mar 21, 2019175.09177.71174.25177.02176.00554,600
Mar 20, 2019177.67177.96174.55176.02175.01627,500
Mar 19, 2019180.88181.79178.09178.77177.74593,600
Mar 18, 2019179.73180.93179.43180.79179.75548,900
Mar 15, 2019180.74181.42178.51179.33178.301,867,100
Mar 14, 2019181.01181.03179.31180.68179.64715,000
Mar 13, 2019179.58182.02178.66181.40180.36742,300
Mar 12, 2019178.96180.25178.30178.67177.64650,800
Mar 11, 2019174.41178.69174.36178.38177.36687,400
Mar 08, 2019174.09174.56172.84174.53173.53545,500
Mar 07, 2019177.86177.86174.38175.51174.50725,200
Mar 06, 2019178.15179.45177.64178.04177.02561,900
Mar 05, 2019178.01179.22177.49178.23177.21705,900
Mar 04, 2019180.00180.69176.91177.84176.82842,400
Mar 01, 2019179.98180.58177.02178.51177.49753,100
Feb 28, 2019179.81179.99177.75178.56177.54735,500
Feb 27, 2019178.66180.69177.78180.51179.47561,800
Feb 26, 2019179.16180.83179.16179.30178.27569,100
Feb 25, 2019180.06181.51179.46180.08179.05712,200
Feb 22, 2019178.44180.02177.86179.23178.20656,300
Feb 21, 2019178.27178.50176.80177.96176.94533,500
Feb 20, 2019177.76179.39177.01178.84177.81563,400
Feb 19, 2019176.53178.50176.45177.46176.44475,800
Feb 15, 2019177.24177.70176.57177.39176.37702,600
Feb 15, 20190.97 Dividend
Feb 14, 2019175.84177.96175.36176.41174.431,265,500
Feb 13, 2019173.29177.55173.02176.82174.841,119,900
Feb 12, 2019170.81173.06170.30172.70170.761,094,800
Feb 11, 2019169.35170.18168.99169.70167.80649,300
Feb 08, 2019168.27169.44167.63169.44167.54856,400
Feb 07, 2019169.19170.43168.25169.97168.07754,200
Feb 06, 2019170.24171.99170.24170.96169.041,047,100
Feb 05, 2019169.08170.84168.39170.73168.821,409,200
Feb 04, 2019168.36169.68166.31169.68167.781,667,900
Feb 01, 2019170.08172.47168.61168.93167.041,150,900
Jan 31, 2019171.96173.26168.43169.52167.621,391,200
Jan 30, 2019173.79174.29168.20171.87169.941,867,600
Jan 29, 2019179.80179.90171.09173.63171.682,420,900
Jan 28, 2019164.26165.67163.05163.25161.421,280,100
Jan 25, 2019166.73166.93164.95166.36164.501,053,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...