Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ROK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 274.05 | 4.01 | 1.48% | 273.89 | 277.71 | 272.74 | 995,518 |
| May 02 2024 | 270.04 | 0.29 | 0.11% | 272.49 | 273.47 | 267.70 | 820,984 |
| May 01 2024 | 269.75 | -1.21 | -0.45% | 270.24 | 273.72 | 267.00 | 854,938 |
| Apr 30 2024 | 270.96 | -9.01 | -3.22% | 278.18 | 279.32 | 270.71 | 649,744 |
| Apr 29 2024 | 279.97 | -0.15 | -0.05% | 280.23 | 282.50 | 278.11 | 536,259 |
| Apr 26 2024 | 280.12 | 3.17 | 1.14% | 275.98 | 282.55 | 273.50 | 626,144 |
| Apr 25 2024 | 276.95 | 1.39 | 0.50% | 273.5148 | 278.76 | 271.47 | 905,396 |
| Apr 24 2024 | 275.56 | -0.77 | -0.28% | 277.85 | 279.38 | 274.70 | 600,494 |
| Apr 23 2024 | 276.33 | 2.86 | 1.05% | 273.60 | 278.83 | 272.47 | 663,716 |
| Apr 22 2024 | 273.47 | 3.51 | 1.30% | 270.91 | 275.48 | 270.28 | 887,797 |
| Apr 19 2024 | 269.96 | -3.54 | -1.29% | 274.40 | 275.29 | 269.47 | 1,196,608 |
| Apr 18 2024 | 273.50 | -5.15 | -1.85% | 280.93 | 281.57 | 273.14 | 1,125,002 |
| Apr 17 2024 | 278.65 | -2.74 | -0.97% | 282.30 | 283.28 | 275.91 | 817,751 |
| Apr 16 2024 | 281.39 | -4.51 | -1.58% | 280.88 | 282.01 | 275.96 | 1,054,027 |
| Apr 15 2024 | 285.90 | 1.08 | 0.38% | 288.82 | 290.67 | 284.13 | 1,391,589 |
| Apr 12 2024 | 284.82 | -3.70 | -1.28% | 284.54 | 287.95 | 282.75 | 1,122,888 |
| Apr 11 2024 | 288.52 | 6.46 | 2.29% | 282.04 | 288.92 | 281.21 | 915,765 |
| Apr 10 2024 | 282.06 | -4.77 | -1.66% | 280.325 | 282.48 | 276.9424 | 804,186 |
| Apr 09 2024 | 286.83 | 4.78 | 1.69% | 282.85 | 288.17 | 281.30 | 866,804 |
| Apr 08 2024 | 282.05 | 2.81 | 1.01% | 280.53 | 283.21 | 278.44 | 682,985 |
| Apr 05 2024 | 279.24 | 2.91 | 1.05% | 278.48 | 279.95 | 275.93 | 595,620 |
| Apr 04 2024 | 276.33 | -3.55 | -1.27% | 281.00 | 284.13 | 275.11 | 934,442 |
| Apr 03 2024 | 279.88 | -0.35 | -0.12% | 278.72 | 283.75 | 278.72 | 1,060,191 |
| Apr 02 2024 | 280.23 | -3.14 | -1.11% | 281.77 | 282.155 | 278.21 | 879,289 |
| Apr 01 2024 | 283.37 | -7.96 | -2.73% | 291.13 | 291.20 | 283.23 | 680,606 |
| Mar 28 2024 | 291.33 | 0.12 | 0.04% | 291.00 | 292.6827 | 289.07 | 602,938 |
| Mar 27 2024 | 291.21 | 6.76 | 2.38% | 285.95 | 291.77 | 284.57 | 664,154 |
| Mar 26 2024 | 284.45 | 1.99 | 0.70% | 284.56 | 287.29 | 283.61 | 620,487 |
| Mar 25 2024 | 282.46 | -3.92 | -1.37% | 283.81 | 285.4199 | 282.11 | 668,762 |
| Mar 22 2024 | 286.38 | -3.71 | -1.28% | 290.06 | 291.57 | 284.13 | 1,149,823 |
| Mar 21 2024 | 290.09 | 8.31 | 2.95% | 283.62 | 292.115 | 281.72 | 1,204,099 |
| Mar 20 2024 | 281.78 | 3.59 | 1.29% | 278.83 | 285.66 | 263.69 | 2,011,576 |
| Mar 19 2024 | 278.19 | 0.02 | 0.01% | 272.76 | 278.78 | 269.07 | 1,327,336 |
| Mar 18 2024 | 278.17 | -2.71 | -0.96% | 280.24 | 283.875 | 278.01 | 567,141 |
| Mar 15 2024 | 280.88 | 0.88 | 0.31% | 278.10 | 280.95 | 277.74 | 1,355,059 |
| Mar 14 2024 | 280.00 | -4.38 | -1.54% | 285.84 | 288.49 | 277.19 | 970,268 |
| Mar 13 2024 | 284.38 | 0.50 | 0.18% | 281.89 | 287.7675 | 281.25 | 824,973 |
| Mar 12 2024 | 283.88 | -0.91 | -0.32% | 284.88 | 285.76 | 279.80 | 974,826 |
| Mar 11 2024 | 284.79 | -9.80 | -3.33% | 291.16 | 293.2999 | 283.10 | 1,260,212 |
| Mar 08 2024 | 294.59 | 0.45 | 0.15% | 296.49 | 298.625 | 292.16 | 640,303 |
| Mar 07 2024 | 294.14 | 2.96 | 1.02% | 294.19 | 296.4456 | 290.64 | 556,903 |
| Mar 06 2024 | 291.18 | 3.50 | 1.22% | 287.68 | 292.155 | 286.755 | 778,008 |
| Mar 05 2024 | 287.68 | -0.49 | -0.17% | 287.03 | 288.615 | 284.40 | 666,615 |
| Mar 04 2024 | 288.17 | -0.88 | -0.30% | 289.82 | 290.155 | 284.49 | 1,497,166 |
| Mar 01 2024 | 289.05 | 3.97 | 1.39% | 285.00 | 289.63 | 285.00 | 880,334 |
| Feb 29 2024 | 285.08 | -1.33 | -0.46% | 287.59 | 287.76 | 282.75 | 1,155,338 |
| Feb 28 2024 | 286.41 | 5.44 | 1.94% | 280.00 | 286.64 | 280.00 | 1,227,364 |
| Feb 27 2024 | 280.97 | 3.16 | 1.14% | 279.70 | 281.66 | 278.77 | 785,820 |
| Feb 26 2024 | 277.81 | -2.70 | -0.96% | 279.60 | 281.495 | 276.53 | 765,113 |
| Feb 23 2024 | 280.51 | 1.89 | 0.68% | 278.85 | 283.04 | 278.85 | 791,359 |
| Feb 22 2024 | 278.62 | 3.99 | 1.45% | 278.07 | 280.365 | 276.31 | 1,055,047 |
| Feb 21 2024 | 274.63 | 2.01 | 0.74% | 270.91 | 274.968 | 268.595 | 970,029 |
| Feb 20 2024 | 272.62 | -7.10 | -2.54% | 276.31 | 285.90 | 271.87 | 1,832,938 |
| Feb 16 2024 | 279.72 | -1.66 | -0.59% | 279.92 | 283.91 | 279.00 | 1,152,743 |
| Feb 15 2024 | 281.38 | 1.45 | 0.52% | 280.52 | 283.775 | 279.18 | 1,566,293 |
| Feb 14 2024 | 279.93 | 1.55 | 0.56% | 279.21 | 280.40 | 276.58 | 1,039,101 |
| Feb 13 2024 | 278.38 | -2.31 | -0.82% | 276.00 | 280.00 | 273.57 | 1,445,334 |
| Feb 12 2024 | 280.69 | -2.81 | -0.99% | 283.50 | 286.61 | 279.79 | 1,327,336 |
| Feb 09 2024 | 283.50 | 4.79 | 1.72% | 279.64 | 284.58 | 278.68 | 1,503,845 |
| Feb 08 2024 | 278.71 | 9.69 | 3.60% | 270.49 | 279.77 | 270.17 | 2,028,224 |
| Feb 07 2024 | 269.02 | 9.04 | 3.48% | 261.49 | 270.185 | 261.39 | 1,865,208 |
| Feb 06 2024 | 259.98 | -6.34 | -2.38% | 267.35 | 267.35 | 259.85 | 1,765,692 |
| Feb 05 2024 | 266.32 | -1.69 | -0.63% | 265.90 | 269.245 | 263.49 | 1,234,369 |
