Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Rockwell Automation, Inc. (ROK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
199.51+0.79 (+0.40%)
At close: 04:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022197.17199.63195.25198.83198.83899,000
May 24, 2022195.75199.30193.95198.18198.181,046,200
May 23, 2022202.09203.61197.69202.66202.66701,800
May 20, 2022199.79201.63195.21199.51199.51910,600
May 19, 2022194.78201.28191.08198.72198.72956,900
May 18, 2022201.95202.49194.53195.40195.401,072,600
May 17, 2022205.16205.61200.66204.24204.24812,500
May 16, 2022203.36204.13199.00202.39202.39742,800
May 13, 2022204.78209.39202.30203.82203.821,386,800
May 12, 2022197.10208.00197.10203.83203.831,555,700
May 11, 2022203.66207.38198.64199.00199.001,100,600
May 10, 2022206.39208.63199.84205.12205.121,403,900
May 09, 2022210.89213.51202.38203.22203.221,744,500
May 06, 2022213.87219.51210.21214.51214.511,306,600
May 05, 2022219.58221.40212.27214.44214.441,271,300
May 04, 2022213.01223.34211.85222.35222.351,792,300
May 03, 2022228.55230.00210.62213.74213.744,018,500
May 02, 2022251.00253.24244.91250.04250.041,572,800
Apr 29, 2022262.02264.52251.85252.67252.671,077,700
Apr 28, 2022259.49264.27256.59263.35263.35464,700
Apr 27, 2022252.79258.58252.79256.79256.79576,000
Apr 26, 2022259.37260.52252.03252.21252.21752,800
Apr 25, 2022259.11261.77252.49261.31261.31613,900
Apr 22, 2022269.62269.62260.37260.53260.53594,000
Apr 21, 2022276.12280.46271.63271.76271.76615,000
Apr 20, 2022273.35277.16271.98272.54272.54607,500
Apr 19, 2022262.40271.23261.68270.91270.91529,300
Apr 18, 2022260.88264.98260.22261.47261.47422,300
Apr 14, 2022267.06267.99261.48261.66261.66509,800
Apr 13, 2022262.70267.21262.05267.04267.04460,600
Apr 12, 2022266.81270.40262.07262.91262.91455,800
Apr 11, 2022268.10270.93265.48266.08266.08495,900
Apr 08, 2022271.03275.01267.83269.41269.41472,100
Apr 07, 2022270.35272.55266.50271.05271.05665,200
Apr 06, 2022272.79275.11269.20272.23272.23814,500
Apr 05, 2022281.69283.65277.75279.10279.10756,100
Apr 04, 2022283.08284.00279.62281.17281.17666,000
Apr 01, 2022282.06284.75278.97284.48284.48740,500
Mar 31, 2022279.98283.71279.48280.03280.031,083,000
Mar 30, 2022282.96283.58279.63280.72280.72656,800
Mar 29, 2022284.24288.38282.16284.89284.89626,200
Mar 28, 2022276.21280.38275.32280.24280.24481,800
Mar 25, 2022275.64279.99274.73279.18279.18526,500
Mar 24, 2022272.16275.00270.46275.00275.00422,100
Mar 23, 2022271.92273.43269.06270.44270.44452,800
Mar 22, 2022274.28275.63272.04274.15274.15534,900
Mar 21, 2022274.60275.87270.05272.91272.91613,700
Mar 18, 2022273.47276.49268.87275.83275.83949,400
Mar 17, 2022266.93272.26266.93271.00271.00569,100
Mar 16, 2022262.87269.19262.44268.48268.48755,800
Mar 15, 2022257.21263.81257.21261.02261.02679,300
Mar 14, 2022260.00261.82252.85256.35256.35741,000
Mar 11, 2022264.76266.12256.67257.01257.01700,900
Mar 10, 2022265.53266.93259.01262.55262.55911,800
Mar 09, 2022279.82281.65270.45271.04271.041,036,700
Mar 08, 2022268.90277.29265.09273.46273.461,406,900
Mar 07, 2022270.00272.27264.32264.54264.54679,100
Mar 04, 2022266.25269.32264.17269.06269.06685,700
Mar 03, 2022271.43272.80268.39270.46270.46757,900
Mar 02, 2022264.64271.05263.08268.74268.74540,400
Mar 01, 2022266.56266.56260.30262.12262.12737,400
Feb 28, 2022266.59274.11262.83266.58266.581,206,200
Feb 25, 2022266.28270.05263.12269.28269.28705,400
Feb 24, 2022252.25267.58250.65266.06266.061,236,300
Feb 23, 2022265.12267.35256.22257.20257.20504,900
Feb 22, 2022264.60265.10259.57263.93263.93715,200
Feb 18, 2022266.94268.45263.94264.59264.59561,100
Feb 17, 2022271.20271.20265.33266.46266.46769,800
Feb 16, 2022271.33274.25269.01273.01273.01623,700
Feb 15, 2022272.89273.82269.45272.30272.30605,500
Feb 14, 2022268.51269.94265.48268.37268.37505,700
Feb 11, 2022277.00278.23267.08268.34268.34674,100
Feb 11, 20221.12 Dividend
Feb 10, 2022281.27285.84275.10277.33276.21726,500
Feb 09, 2022284.73288.13284.38286.43285.27697,900
Feb 08, 2022280.29282.48277.99281.03279.90643,800
Feb 07, 2022280.79284.63278.89280.27279.14498,100
Feb 04, 2022281.95284.87276.35280.68279.55752,600
Feb 03, 2022290.89292.58283.73284.72283.57645,700
Feb 02, 2022291.48295.56290.67294.35293.16915,900
Feb 01, 2022290.91291.48283.07290.10288.93667,100
Jan 31, 2022284.30289.61280.24289.22288.05850,400
Jan 28, 2022285.31286.90275.37284.60283.451,312,500
Jan 27, 2022294.89297.52285.06286.98285.821,442,400
Jan 26, 2022302.51306.71294.08298.04296.84848,300
Jan 25, 2022305.09306.92296.28301.63300.41868,100
Jan 24, 2022310.00312.66298.67311.78310.521,100,700
Jan 21, 2022314.08320.23311.17314.25312.98594,200
Jan 20, 2022317.02321.45312.73313.75312.48518,600
Jan 19, 2022318.70324.66315.38315.63314.36532,600
Jan 18, 2022320.67322.06315.65317.50316.22659,800
Jan 14, 2022326.57328.58320.71325.05323.74677,800
Jan 13, 2022335.50336.79329.70330.01328.68414,800
Jan 12, 2022337.43339.71331.35335.10333.75594,100
Jan 11, 2022332.31335.43325.42335.00333.65502,800
Jan 10, 2022323.80331.10316.87330.15328.82766,500
Jan 07, 2022336.11336.11327.64327.88326.56613,400
Jan 06, 2022337.13339.87332.50335.11333.76453,500
Jan 05, 2022344.33345.06336.94337.36336.00578,100
Jan 04, 2022341.52344.90338.88343.10341.71588,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement