Canada markets closed

Rockwell Automation, Inc. (ROK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
280.12+3.17 (+1.14%)
At close: 04:00PM EDT
279.23 -0.89 (-0.32%)
After hours: 05:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024275.98282.55273.50280.12280.12626,100
Apr 25, 2024272.84278.76271.47276.95276.95919,900
Apr 24, 2024277.85279.38274.70275.56275.56600,500
Apr 23, 2024273.60278.83272.47276.33276.33663,700
Apr 22, 2024270.91275.48270.28273.47273.47888,200
Apr 19, 2024274.40275.29269.47269.96269.961,196,600
Apr 18, 2024280.93281.45273.14273.50273.501,125,000
Apr 17, 2024282.30283.15275.91278.65278.65817,900
Apr 16, 2024284.43284.84275.96281.39281.391,094,700
Apr 15, 2024288.82290.67284.13285.90285.901,391,600
Apr 12, 2024284.54287.95282.75284.82284.821,122,900
Apr 11, 2024282.04288.92281.56288.52288.52915,800
Apr 10, 2024282.10282.48276.94282.06282.06816,000
Apr 09, 2024282.85288.17282.19286.83286.83867,300
Apr 08, 2024280.53283.21278.44282.05282.05683,200
Apr 05, 2024278.48280.32275.93279.24279.24597,500
Apr 04, 2024281.00284.13275.11276.33276.33934,800
Apr 03, 2024278.72283.75278.72279.88279.881,062,500
Apr 02, 2024283.00283.77278.21280.23280.23942,400
Apr 01, 2024291.13291.19283.23283.37283.37680,600
Mar 28, 2024291.00292.68289.07291.33291.33605,700
Mar 27, 2024285.95291.77284.57291.21291.21664,100
Mar 26, 2024284.56287.29283.61284.45284.45620,900
Mar 25, 2024283.81285.42282.11282.46282.46668,700
Mar 22, 2024290.06291.57284.13286.38286.381,149,800
Mar 21, 2024283.62292.12281.72290.09290.091,204,600
Mar 20, 2024278.83285.66263.69281.78281.782,011,700
Mar 19, 2024272.50278.78269.07278.19278.191,328,100
Mar 18, 2024280.24283.88278.01278.17278.17567,000
Mar 15, 2024278.10280.95277.74280.88280.881,373,000
Mar 14, 2024285.84288.49277.19280.00280.00970,300
Mar 13, 2024281.89287.77281.25284.38284.38825,700
Mar 12, 2024284.88285.76279.80283.88283.88974,800
Mar 11, 2024291.16293.30283.10284.79284.791,259,500
Mar 08, 2024296.49298.63292.16294.59294.59640,300
Mar 07, 2024294.19296.45290.64294.14294.14556,900
Mar 06, 2024287.68292.15286.76291.18291.18779,100
Mar 05, 2024287.34288.62284.40287.68287.68667,000
Mar 04, 2024289.82290.15284.49288.17288.171,497,600
Mar 01, 2024285.00289.63285.00289.05289.05880,800
Feb 29, 2024287.59287.76282.75285.08285.081,155,300
Feb 28, 2024280.00286.64280.00286.41286.411,227,400
Feb 27, 2024279.70281.66278.77280.97280.97785,800
Feb 26, 2024279.60281.50276.53277.81277.81765,600
Feb 23, 2024278.85283.04278.85280.51280.51792,000
Feb 22, 2024278.07280.37276.31278.62278.621,054,800
Feb 21, 2024270.91274.97268.60274.63274.63970,000
Feb 20, 2024276.31285.90271.87272.62272.621,833,400
Feb 16, 2024279.92283.91279.60279.72279.721,152,700
Feb 16, 20241.25 Dividend
Feb 15, 2024280.52283.77279.18281.38280.131,466,500
Feb 14, 2024279.21280.40276.58279.93278.691,039,100
Feb 13, 2024277.32280.00273.57278.38277.141,451,200
Feb 12, 2024283.50286.61279.79280.69279.441,330,200
Feb 09, 2024279.00284.58278.68283.50282.241,503,800
Feb 08, 2024270.49279.77270.22278.71277.472,029,000
Feb 07, 2024261.49270.19261.39269.02267.821,867,800
Feb 06, 2024267.35267.35259.85259.98258.831,765,800
Feb 05, 2024265.90269.25263.49266.32265.141,234,800
Feb 02, 2024261.75270.94259.59268.01266.821,710,200
Feb 01, 2024258.05265.31257.58263.01261.842,080,100
Jan 31, 2024263.90272.71252.11253.28252.156,466,200
Jan 30, 2024303.02307.71301.41307.22305.86759,500
Jan 29, 2024301.70304.84300.61304.62303.27534,600
Jan 26, 2024305.76306.31302.45303.00301.65385,500
Jan 25, 2024303.29306.98303.22304.24302.89547,000
Jan 24, 2024307.30307.30300.32300.35299.02543,600
Jan 23, 2024306.80307.32303.57304.27302.92427,300
Jan 22, 2024304.17306.93304.08305.64304.28562,700
Jan 19, 2024301.39305.00298.38303.45302.10604,600
Jan 18, 2024296.49300.45296.49300.15298.82529,100
Jan 17, 2024295.37296.55293.52295.38294.07575,000
Jan 16, 2024302.94302.94297.61298.38297.05563,400
Jan 12, 2024307.35307.65302.29304.59303.24455,200
Jan 11, 2024302.95305.62299.77305.10303.74703,400
Jan 10, 2024302.80304.30301.17302.07300.73689,200
Jan 09, 2024304.04305.76302.36302.97301.62578,500
Jan 08, 2024305.22306.82303.16306.06304.70549,400
Jan 05, 2024302.12306.05300.96305.05303.69635,200
Jan 04, 2024303.78307.70303.48304.67303.32753,900
Jan 03, 2024307.50308.66303.06303.86302.51823,700
Jan 02, 2024307.28310.00304.98306.38305.02415,000
Dec 29, 2023310.24312.55308.22310.48309.10326,000
Dec 28, 2023309.78311.29308.93310.62309.24331,900
Dec 27, 2023311.66312.76310.31311.22309.84310,700
Dec 26, 2023309.12311.80308.77311.04309.66407,600
Dec 22, 2023309.36310.69306.11307.78306.41311,600
Dec 21, 2023306.24307.24303.74306.75305.39501,000
Dec 20, 2023309.51310.88303.43303.56302.21470,300
Dec 19, 2023310.58312.37309.50310.48309.10629,500
Dec 18, 2023304.74306.83301.79305.30303.94536,100
Dec 15, 2023306.17309.79303.81304.37303.021,710,100
Dec 14, 2023295.00307.19292.77306.85305.491,638,400
Dec 13, 2023284.30291.27282.79290.97289.68979,500
Dec 12, 2023280.71285.51279.48283.69282.43838,300
Dec 11, 2023279.31284.27278.62279.79278.55736,400
Dec 08, 2023277.61280.60276.69278.53277.29741,000
Dec 07, 2023279.25279.39276.29277.89276.66491,000
Dec 06, 2023276.74281.50276.44278.11276.87936,200
Dec 05, 2023278.00279.31274.31275.00273.78614,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...