ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ROK Rockwell Automation Inc

291.33
0.12 (0.04%)
After Hours
Last Updated: 18:05:03
Delayed by 15 minutes

ROK Historical Prices

Date Close Change Change (%) Open High Low Volume
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 1,372,582
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% 287.03 288.615 284.40 665,595
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% 278.05 280.00 273.57 1,451,215
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
Feb 02 2024 268.01 5.00 1.90% 261.75 270.935 259.59 1,709,338
Feb 01 2024 263.01 9.73 3.84% 258.18 265.31 257.58 2,079,483
Jan 31 2024 253.28 -53.94 -17.56% 263.90 272.715 252.11 6,465,706
Jan 30 2024 307.22 2.60 0.85% 303.00 307.706 301.4101 759,546
Jan 29 2024 304.62 1.62 0.53% 301.70 304.84 300.61 534,611
Jan 26 2024 303.00 -1.24 -0.41% 305.76 306.31 302.45 385,535
Jan 25 2024 304.24 3.89 1.30% 303.29 306.98 303.2244 545,619
Jan 24 2024 300.35 -3.92 -1.29% 307.30 307.30 300.32 543,637
Jan 23 2024 304.27 -1.37 -0.45% 306.80 307.32 303.57 427,279
Jan 22 2024 305.64 2.19 0.72% 304.17 306.9323 304.08 562,688
Jan 19 2024 303.45 3.30 1.10% 300.16 305.00 298.38 603,627
Jan 18 2024 300.15 4.77 1.61% 296.49 300.45 295.45 528,922
Jan 17 2024 295.38 -3.00 -1.01% 295.37 296.93 293.52 575,028
Jan 16 2024 298.38 -6.21 -2.04% 302.43 302.94 297.61 562,263
Jan 12 2024 304.59 -0.51 -0.17% 307.35 307.65 302.29 455,181
Jan 11 2024 305.10 3.03 1.00% 302.95 305.62 299.77 703,355
Jan 10 2024 302.07 -0.90 -0.30% 302.80 304.30 301.17 689,249
Jan 09 2024 302.97 -3.09 -1.01% 304.04 305.76 302.36 578,491
Jan 08 2024 306.06 1.01 0.33% 304.01 306.82 303.1567 549,434
Jan 05 2024 305.05 0.38 0.12% 302.12 306.05 300.96 634,966
Jan 04 2024 304.67 0.81 0.27% 303.78 307.70 303.475 753,682
Jan 03 2024 303.86 -2.52 -0.82% 307.50 308.66 303.06 823,689
Jan 02 2024 306.38 -4.10 -1.32% 308.01 310.00 304.98 415,039
Dec 29 2023 310.48 -0.14 -0.05% 310.24 312.55 308.22 326,116

Your Recent History

Delayed Upgrade Clock