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 |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 205.62 | 206.95 | 202.18 | 203.47 | 203.47 | 938,500 |
| Dec 12, 2019 | 202.86 | 205.69 | 201.50 | 205.47 | 205.47 | 828,900 |
| Dec 11, 2019 | 201.10 | 203.57 | 200.25 | 203.26 | 203.26 | 720,300 |
| Dec 10, 2019 | 198.37 | 200.73 | 197.34 | 199.75 | 199.75 | 641,500 |
| Dec 09, 2019 | 198.24 | 200.31 | 198.24 | 198.76 | 198.76 | 891,700 |
| Dec 06, 2019 | 199.06 | 199.71 | 197.86 | 198.18 | 198.18 | 635,800 |
| Dec 05, 2019 | 196.02 | 196.65 | 195.32 | 196.43 | 196.43 | 543,600 |
| Dec 04, 2019 | 194.62 | 197.56 | 194.56 | 195.01 | 195.01 | 911,100 |
| Dec 03, 2019 | 191.14 | 194.83 | 190.21 | 194.04 | 194.04 | 966,500 |
| Dec 02, 2019 | 196.68 | 198.62 | 193.77 | 193.97 | 193.97 | 592,100 |
| Nov 29, 2019 | 196.27 | 197.30 | 194.83 | 195.84 | 195.84 | 330,800 |
| Nov 27, 2019 | 197.68 | 197.68 | 195.27 | 196.42 | 196.42 | 659,500 |
| Nov 26, 2019 | 195.17 | 196.48 | 193.98 | 196.32 | 196.32 | 902,600 |
| Nov 25, 2019 | 195.06 | 197.42 | 194.37 | 195.72 | 195.72 | 914,400 |
| Nov 22, 2019 | 196.24 | 196.54 | 194.10 | 194.80 | 194.80 | 631,500 |
| Nov 21, 2019 | 195.48 | 196.66 | 194.52 | 195.21 | 195.21 | 936,200 |
| Nov 20, 2019 | 196.23 | 197.76 | 194.78 | 196.21 | 196.21 | 1,123,700 |
| Nov 19, 2019 | 195.97 | 198.54 | 195.36 | 196.67 | 196.67 | 738,800 |
| Nov 18, 2019 | 199.41 | 200.00 | 196.90 | 197.67 | 197.67 | 1,156,200 |
| Nov 15, 2019 | 199.60 | 200.88 | 198.33 | 200.27 | 200.27 | 825,900 |
| Nov 14, 2019 | 198.33 | 199.90 | 197.08 | 198.75 | 198.75 | 1,211,200 |
| Nov 13, 2019 | 195.68 | 201.21 | 194.56 | 198.07 | 198.07 | 1,513,300 |
| Nov 12, 2019 | 201.03 | 207.11 | 196.34 | 198.01 | 198.01 | 4,132,200 |
| Nov 11, 2019 | 177.12 | 181.00 | 176.84 | 179.20 | 179.20 | 1,210,100 |
| Nov 08, 2019 | 176.64 | 178.15 | 176.27 | 177.82 | 177.82 | 627,300 |
| Nov 08, 2019 | 1.02 Dividend | |||||
| Nov 07, 2019 | 180.43 | 180.84 | 177.68 | 178.05 | 177.03 | 1,058,400 |
| Nov 06, 2019 | 181.45 | 181.46 | 177.68 | 178.42 | 177.40 | 1,123,700 |
| Nov 05, 2019 | 182.08 | 183.36 | 180.96 | 181.87 | 180.83 | 802,200 |
| Nov 04, 2019 | 179.97 | 181.93 | 178.97 | 181.85 | 180.81 | 777,900 |
| Nov 01, 2019 | 173.39 | 177.70 | 173.31 | 177.70 | 176.68 | 661,900 |
| Oct 31, 2019 | 174.82 | 175.20 | 170.89 | 171.99 | 171.00 | 658,200 |
| Oct 30, 2019 | 174.54 | 175.22 | 171.92 | 175.20 | 174.20 | 802,700 |
| Oct 29, 2019 | 175.64 | 177.59 | 174.58 | 174.94 | 173.94 | 965,100 |
| Oct 28, 2019 | 178.71 | 179.32 | 175.53 | 176.74 | 175.73 | 790,100 |
| Oct 25, 2019 | 174.99 | 177.82 | 173.83 | 177.38 | 176.36 | 716,400 |
| Oct 24, 2019 | 173.24 | 174.45 | 171.87 | 173.63 | 172.64 | 551,600 |
| Oct 23, 2019 | 171.68 | 173.99 | 170.32 | 172.24 | 171.25 | 760,400 |
| Oct 22, 2019 | 171.38 | 173.52 | 169.81 | 170.98 | 170.00 | 811,300 |
| Oct 21, 2019 | 169.86 | 171.74 | 169.75 | 171.62 | 170.64 | 533,800 |
| Oct 18, 2019 | 166.64 | 169.76 | 166.48 | 169.19 | 168.22 | 971,700 |
| Oct 17, 2019 | 166.64 | 169.09 | 166.03 | 166.36 | 165.41 | 691,100 |
| Oct 16, 2019 | 166.32 | 167.82 | 164.86 | 164.95 | 164.01 | 780,200 |
| Oct 15, 2019 | 164.70 | 168.30 | 163.93 | 167.37 | 166.41 | 875,700 |
| Oct 14, 2019 | 162.40 | 164.69 | 160.69 | 164.13 | 163.19 | 469,700 |
| Oct 11, 2019 | 158.07 | 166.26 | 158.07 | 164.10 | 163.16 | 1,504,600 |
| Oct 10, 2019 | 153.57 | 156.56 | 152.61 | 154.80 | 153.91 | 667,900 |
| Oct 09, 2019 | 154.99 | 154.99 | 152.96 | 153.91 | 153.03 | 760,200 |
| Oct 08, 2019 | 154.80 | 155.29 | 152.67 | 153.28 | 152.40 | 593,700 |
| Oct 07, 2019 | 159.23 | 159.39 | 156.82 | 156.94 | 156.04 | 664,900 |
| Oct 04, 2019 | 158.41 | 159.43 | 156.89 | 159.37 | 158.46 | 486,800 |
| Oct 03, 2019 | 155.10 | 158.48 | 153.06 | 158.37 | 157.46 | 815,000 |
| Oct 02, 2019 | 160.59 | 160.59 | 153.79 | 155.83 | 154.94 | 1,651,600 |
| Oct 01, 2019 | 166.37 | 167.94 | 162.08 | 162.29 | 161.36 | 959,500 |
| Sep 30, 2019 | 162.00 | 165.20 | 160.01 | 164.80 | 163.86 | 1,149,700 |
| Sep 27, 2019 | 164.79 | 166.49 | 163.00 | 166.25 | 165.30 | 757,700 |
| Sep 26, 2019 | 162.23 | 164.91 | 162.23 | 163.49 | 162.55 | 986,800 |
| Sep 25, 2019 | 160.73 | 163.03 | 158.59 | 162.42 | 161.49 | 888,000 |
| Sep 24, 2019 | 164.37 | 164.68 | 160.62 | 161.14 | 160.22 | 1,241,300 |
| Sep 23, 2019 | 160.95 | 164.79 | 160.02 | 164.17 | 163.23 | 1,009,700 |
| Sep 20, 2019 | 164.24 | 165.02 | 161.83 | 162.06 | 161.13 | 1,625,100 |
| Sep 19, 2019 | 163.67 | 165.12 | 162.96 | 163.01 | 162.08 | 1,044,200 |
| Sep 18, 2019 | 163.04 | 164.50 | 161.50 | 163.58 | 162.64 | 1,203,100 |
| Sep 17, 2019 | 164.41 | 164.79 | 161.74 | 164.06 | 163.12 | 791,000 |
| Sep 16, 2019 | 166.08 | 167.15 | 164.84 | 165.80 | 164.85 | 1,150,100 |
| Sep 13, 2019 | 167.58 | 170.10 | 165.91 | 166.75 | 165.79 | 997,800 |
| Sep 12, 2019 | 165.00 | 167.74 | 163.51 | 166.13 | 165.18 | 1,071,000 |
| Sep 11, 2019 | 161.77 | 163.87 | 160.04 | 163.78 | 162.84 | 917,600 |
| Sep 10, 2019 | 161.97 | 163.87 | 160.45 | 163.87 | 162.93 | 857,200 |
| Sep 09, 2019 | 162.01 | 163.42 | 161.40 | 161.99 | 161.06 | 852,700 |
| Sep 06, 2019 | 158.66 | 161.70 | 157.86 | 161.04 | 160.12 | 1,034,600 |
| Sep 05, 2019 | 153.13 | 160.11 | 152.84 | 158.70 | 157.79 | 1,086,300 |
| Sep 04, 2019 | 150.10 | 150.65 | 148.83 | 149.83 | 148.97 | 665,100 |
| Sep 03, 2019 | 150.95 | 151.00 | 145.93 | 148.23 | 147.38 | 722,400 |
| Aug 30, 2019 | 152.89 | 153.70 | 152.53 | 152.79 | 151.91 | 728,200 |
| Aug 29, 2019 | 149.92 | 151.79 | 149.92 | 151.24 | 150.37 | 630,300 |
| Aug 28, 2019 | 145.65 | 148.28 | 144.66 | 147.89 | 147.04 | 547,600 |
| Aug 27, 2019 | 146.00 | 146.75 | 145.06 | 146.25 | 145.41 | 582,700 |
| Aug 26, 2019 | 148.88 | 150.31 | 143.91 | 144.55 | 143.72 | 1,258,500 |
| Aug 23, 2019 | 151.21 | 152.07 | 146.92 | 147.87 | 147.02 | 793,500 |
| Aug 22, 2019 | 152.51 | 153.43 | 150.72 | 152.51 | 151.64 | 504,600 |
| Aug 21, 2019 | 153.02 | 153.36 | 151.08 | 151.88 | 151.01 | 433,600 |
| Aug 20, 2019 | 152.99 | 152.99 | 150.40 | 150.70 | 149.84 | 512,300 |
| Aug 19, 2019 | 152.86 | 153.54 | 151.54 | 153.24 | 152.36 | 621,400 |
| Aug 16, 2019 | 147.32 | 150.66 | 147.04 | 150.31 | 149.45 | 853,100 |
| Aug 15, 2019 | 147.34 | 147.34 | 145.17 | 145.93 | 145.09 | 782,700 |
| Aug 14, 2019 | 150.00 | 150.52 | 146.62 | 146.92 | 146.08 | 931,800 |
| Aug 13, 2019 | 149.48 | 155.92 | 149.19 | 153.04 | 152.16 | 1,001,700 |
| Aug 12, 2019 | 152.73 | 153.01 | 149.48 | 149.90 | 149.04 | 730,700 |
| Aug 09, 2019 | 154.35 | 154.99 | 152.39 | 153.49 | 152.61 | 851,800 |
| Aug 09, 2019 | 0.97 Dividend | |||||
| Aug 08, 2019 | 153.07 | 156.64 | 152.83 | 156.39 | 154.53 | 1,159,400 |
| Aug 07, 2019 | 150.30 | 152.06 | 148.14 | 151.93 | 150.12 | 1,052,300 |
| Aug 06, 2019 | 151.83 | 153.33 | 151.10 | 153.13 | 151.31 | 928,900 |
| Aug 05, 2019 | 151.01 | 152.26 | 149.39 | 150.80 | 149.01 | 1,243,800 |
| Aug 02, 2019 | 155.07 | 155.47 | 152.73 | 153.80 | 151.97 | 1,118,700 |
| Aug 01, 2019 | 160.33 | 162.83 | 154.96 | 155.76 | 153.91 | 1,557,400 |
| Jul 31, 2019 | 165.33 | 165.33 | 158.85 | 160.78 | 158.87 | 1,270,500 |
| Jul 30, 2019 | 161.93 | 165.75 | 161.31 | 165.39 | 163.42 | 1,157,900 |
| Jul 29, 2019 | 164.47 | 165.30 | 162.51 | 163.25 | 161.31 | 1,096,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...