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 |