Canada markets close in 5 hours 27 minutes

Rockwell Automation, Inc. (ROK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
257.03+2.26 (+0.89%)
As of 10:33AM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022255.98258.23255.15257.03257.0388,835
Dec 07, 2022256.34258.75253.28254.77254.77847,600
Dec 06, 2022263.00264.08255.36256.77256.77638,100
Dec 05, 2022262.67263.50258.56262.67262.67741,900
Dec 02, 2022261.80266.03260.21265.49265.49887,400
Dec 01, 2022265.53266.79260.87266.75266.75650,900
Nov 30, 2022258.53264.83255.44264.22264.221,266,500
Nov 29, 2022260.71261.87257.12259.63259.63384,400
Nov 28, 2022261.75264.96258.85260.71260.71461,800
Nov 25, 2022266.32268.25264.37264.86264.86287,700
Nov 23, 2022266.96269.02265.85266.61266.61376,900
Nov 22, 2022266.06269.86265.68266.97266.97459,100
Nov 21, 2022263.43266.00262.20263.59263.59502,900
Nov 18, 2022262.51264.86260.98264.74264.74705,500
Nov 17, 2022260.29261.00253.26258.67258.67833,400
Nov 16, 2022269.24271.25262.89264.31264.31690,400
Nov 15, 2022271.38273.98267.24269.54269.54752,000
Nov 14, 2022273.35278.42267.15267.39267.391,046,100
Nov 11, 2022267.26275.78266.11273.53273.531,031,200
Nov 10, 2022265.67269.98260.33265.54265.54814,700
Nov 10, 20221.18 Dividend
Nov 09, 2022252.60257.40252.60253.45252.27486,200
Nov 08, 2022252.46260.38251.08254.33253.15763,900
Nov 07, 2022248.53251.41246.45250.89249.72764,700
Nov 04, 2022246.17249.71240.31247.43246.281,012,000
Nov 03, 2022231.79245.67230.90242.83241.701,115,200
Nov 02, 2022240.16248.02234.06235.38234.282,240,000
Nov 01, 2022257.95259.26252.87255.65254.46910,500
Oct 31, 2022255.72259.87255.00255.30254.11912,900
Oct 28, 2022250.00258.06248.29257.08255.88852,600
Oct 27, 2022242.95248.49242.92246.65245.50904,400
Oct 26, 2022242.29244.87240.18240.96239.84385,800
Oct 25, 2022235.27241.93235.27241.65240.52514,300
Oct 24, 2022234.46236.62230.88235.27234.17611,900
Oct 21, 2022225.20232.49221.83231.87230.791,030,300
Oct 20, 2022233.81234.82224.65225.21224.16768,700
Oct 19, 2022233.48236.31231.43233.93232.84534,700
Oct 18, 2022238.00239.03231.88236.79235.69504,800
Oct 17, 2022229.80231.63228.62230.71229.64434,000
Oct 14, 2022232.73234.57223.08223.88222.84570,500
Oct 13, 2022221.35232.59219.56231.98230.90637,000
Oct 12, 2022227.30228.61224.14225.34224.29532,800
Oct 11, 2022223.71230.10223.09225.93224.88596,000
Oct 10, 2022227.25228.60223.07225.33224.28355,400
Oct 07, 2022229.97230.01223.68225.41224.36545,300
Oct 06, 2022233.96237.11232.44233.12232.03599,200
Oct 05, 2022228.63237.62228.63234.71233.62823,800
Oct 04, 2022229.77232.55228.96231.83230.75792,300
Oct 03, 2022219.75227.80217.59225.64224.59812,500
Sept 30, 2022216.24220.88214.89215.11214.11705,300
Sept 29, 2022215.44217.94211.20215.78214.78743,100
Sept 28, 2022214.19217.93211.30217.33216.321,125,600
Sept 27, 2022218.31218.31209.27212.13211.141,108,700
Sept 26, 2022219.47221.14215.13215.42214.42673,300
Sept 23, 2022222.67222.99217.07219.76218.74859,200
Sept 22, 2022229.02230.87224.25225.00223.951,072,800
Sept 21, 2022239.25241.30231.06231.06229.98802,000
Sept 20, 2022239.85239.85233.73236.15235.05695,300
Sept 19, 2022236.95242.67236.23242.16241.03521,100
Sept 16, 2022242.13242.22235.29237.90236.791,373,800
Sept 15, 2022248.99253.19243.17245.17244.03685,500
Sept 14, 2022247.44252.25245.63250.99249.82951,400
Sept 13, 2022250.02251.75246.73247.61246.46556,000
Sept 12, 2022256.00258.47253.68257.06255.86702,900
Sept 09, 2022248.27256.02247.99255.38254.191,158,200
Sept 08, 2022241.33245.11240.39244.93243.79441,600
Sept 07, 2022239.30244.26238.02243.00241.87405,600
Sept 06, 2022237.42239.49234.37238.26237.15437,400
Sept 02, 2022244.90245.71236.58238.01236.90551,200
Sept 01, 2022235.00241.87234.45241.77240.64813,600
Aug 31, 2022237.59240.21236.63236.94235.84865,300
Aug 30, 2022239.56239.98235.14236.63235.53343,800
Aug 29, 2022235.01240.86234.51237.92236.81489,000
Aug 26, 2022247.02247.88236.84236.88235.78485,300
Aug 25, 2022245.38247.67243.69246.86245.71491,400
Aug 24, 2022243.66245.80241.30243.14242.01791,500
Aug 23, 2022243.57245.82242.53243.42242.29682,300
Aug 22, 2022247.33248.16243.03243.90242.76674,600
Aug 19, 2022253.99255.11250.48251.61250.44425,900
Aug 18, 2022257.27257.54253.74256.40255.21436,000
Aug 17, 2022254.08256.28252.55255.91254.72834,700
Aug 16, 2022256.82261.65256.36259.44258.23562,800
Aug 15, 2022255.85260.72255.36258.82257.61603,600
Aug 12, 2022252.71257.98252.08257.76256.56472,400
Aug 12, 20221.12 Dividend
Aug 11, 2022256.18257.27252.41252.92250.63704,600
Aug 10, 2022250.58254.59246.73253.61251.31953,100
Aug 09, 2022248.72249.94245.01245.16242.94789,100
Aug 08, 2022253.70254.29248.49250.56248.29827,200
Aug 05, 2022251.18254.04248.30252.24249.95588,300
Aug 04, 2022251.57254.52250.07253.96251.66520,200
Aug 03, 2022248.48252.07246.29251.07248.79930,100
Aug 02, 2022251.02251.67247.02248.26246.01821,700
Aug 01, 2022252.54255.21250.04252.57250.28690,700
Jul 29, 2022247.00255.89246.07255.28252.971,111,200
Jul 28, 2022243.07247.58237.33247.23244.991,510,700
Jul 27, 2022248.89253.03233.63240.46238.282,499,100
Jul 26, 2022218.47222.64217.76219.43217.441,457,800
Jul 25, 2022220.81221.74218.62219.96217.97698,600
Jul 22, 2022220.62224.34220.01221.60219.591,085,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...