Canada markets closed

Rockwell Automation, Inc. (ROK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
199.31+2.14 (+1.09%)
At close: 04:04PM EDT
201.00 +1.69 (+0.85%)
After hours: 07:31PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022194.11201.70193.72199.31199.311,287,400
Jun 29, 2022197.19197.69194.24197.17197.17665,000
Jun 28, 2022201.08202.75197.01197.64197.64927,300
Jun 27, 2022202.78204.33198.42201.30201.30786,900
Jun 24, 2022199.58201.76197.65201.06201.061,273,700
Jun 23, 2022195.56197.93194.01197.18197.181,149,300
Jun 22, 2022190.08196.75190.08195.66195.661,568,200
Jun 21, 2022192.84197.06192.40193.39193.391,487,100
Jun 17, 2022196.47200.16190.88191.09191.093,148,500
Jun 16, 2022199.98201.75196.92198.01198.011,633,300
Jun 15, 2022202.24208.72201.10205.66205.661,881,600
Jun 14, 2022201.05202.52197.96200.42200.42817,800
Jun 13, 2022202.95204.61199.02201.58201.581,370,600
Jun 10, 2022210.47212.60208.56208.74208.741,194,700
Jun 09, 2022212.92217.47210.55213.30213.30992,400
Jun 08, 2022215.47218.22214.22214.87214.87824,100
Jun 07, 2022212.77217.43211.25217.29217.29997,000
Jun 06, 2022221.42222.17212.99214.86214.861,197,200
Jun 03, 2022217.15219.59215.46218.27218.27794,700
Jun 02, 2022218.00220.43214.83220.16220.161,008,200
Jun 01, 2022215.84219.53213.72217.01217.011,433,300
May 31, 2022208.94214.86207.22213.20213.202,238,300
May 27, 2022207.38212.08207.12211.02211.021,176,200
May 26, 2022202.11205.89201.64204.74204.74877,900
May 25, 2022197.17199.63195.25198.83198.83899,000
May 24, 2022195.75199.30193.95198.18198.181,046,200
May 23, 2022202.09203.61197.69202.66202.66701,800
May 20, 2022199.79201.63195.21199.51199.51910,600
May 19, 2022194.78201.28191.08198.72198.72956,900
May 18, 2022201.95202.49194.53195.40195.401,072,600
May 17, 2022205.16205.61200.66204.24204.24812,500
May 16, 2022203.36204.13199.00202.39202.39742,800
May 13, 2022204.78209.39202.30203.82203.821,386,800
May 13, 20221.12 Dividend
May 12, 2022197.10208.00197.10203.83202.711,555,700
May 11, 2022203.66207.38198.64199.00197.911,100,600
May 10, 2022206.39208.63199.84205.12203.991,403,900
May 09, 2022210.89213.51202.38203.22202.101,744,500
May 06, 2022213.87219.51210.21214.51213.331,306,600
May 05, 2022219.58221.40212.27214.44213.261,271,300
May 04, 2022213.01223.34211.85222.35221.131,792,300
May 03, 2022228.55230.00210.62213.74212.574,018,500
May 02, 2022251.00253.24244.91250.04248.671,572,800
Apr 29, 2022262.02264.52251.85252.67251.281,077,700
Apr 28, 2022259.49264.27256.59263.35261.90464,700
Apr 27, 2022252.79258.58252.79256.79255.38576,000
Apr 26, 2022259.37260.52252.03252.21250.82752,800
Apr 25, 2022259.11261.77252.49261.31259.87613,900
Apr 22, 2022269.62269.62260.37260.53259.10594,000
Apr 21, 2022276.12280.46271.63271.76270.27615,000
Apr 20, 2022273.35277.16271.98272.54271.04607,500
Apr 19, 2022262.40271.23261.68270.91269.42529,300
Apr 18, 2022260.88264.98260.22261.47260.03422,300
Apr 14, 2022267.06267.99261.48261.66260.22509,800
Apr 13, 2022262.70267.21262.05267.04265.57460,600
Apr 12, 2022266.81270.40262.07262.91261.47455,800
Apr 11, 2022268.10270.93265.48266.08264.62495,900
Apr 08, 2022271.03275.01267.83269.41267.93472,100
Apr 07, 2022270.35272.55266.50271.05269.56665,200
Apr 06, 2022272.79275.11269.20272.23270.73814,500
Apr 05, 2022281.69283.65277.75279.10277.57756,100
Apr 04, 2022283.08284.00279.62281.17279.63666,000
Apr 01, 2022282.06284.75278.97284.48282.92740,500
Mar 31, 2022279.98283.71279.48280.03278.491,083,000
Mar 30, 2022282.96283.58279.63280.72279.18656,800
Mar 29, 2022284.24288.38282.16284.89283.32626,200
Mar 28, 2022276.21280.38275.32280.24278.70481,800
Mar 25, 2022275.64279.99274.73279.18277.65526,500
Mar 24, 2022272.16275.00270.46275.00273.49422,100
Mar 23, 2022271.92273.43269.06270.44268.95452,800
Mar 22, 2022274.28275.63272.04274.15272.64534,900
Mar 21, 2022274.60275.87270.05272.91271.41613,700
Mar 18, 2022273.47276.49268.87275.83274.31949,400
Mar 17, 2022266.93272.26266.93271.00269.51569,100
Mar 16, 2022262.87269.19262.44268.48267.00755,800
Mar 15, 2022257.21263.81257.21261.02259.59679,300
Mar 14, 2022260.00261.82252.85256.35254.94741,000
Mar 11, 2022264.76266.12256.67257.01255.60700,900
Mar 10, 2022265.53266.93259.01262.55261.11911,800
Mar 09, 2022279.82281.65270.45271.04269.551,036,700
Mar 08, 2022268.90277.29265.09273.46271.961,406,900
Mar 07, 2022270.00272.27264.32264.54263.09679,100
Mar 04, 2022266.25269.32264.17269.06267.58685,700
Mar 03, 2022271.43272.80268.39270.46268.97757,900
Mar 02, 2022264.64271.05263.08268.74267.26540,400
Mar 01, 2022266.56266.56260.30262.12260.68737,400
Feb 28, 2022266.59274.11262.83266.58265.121,206,200
Feb 25, 2022266.28270.05263.12269.28267.80705,400
Feb 24, 2022252.25267.58250.65266.06264.601,236,300
Feb 23, 2022265.12267.35256.22257.20255.79504,900
Feb 22, 2022264.60265.10259.57263.93262.48715,200
Feb 18, 2022266.94268.45263.94264.59263.14561,100
Feb 17, 2022271.20271.20265.33266.46265.00769,800
Feb 16, 2022271.33274.25269.01273.01271.51623,700
Feb 15, 2022272.89273.82269.45272.30270.80605,500
Feb 14, 2022268.51269.94265.48268.37266.90505,700
Feb 11, 2022277.00278.23267.08268.34266.87674,100
Feb 11, 20221.12 Dividend
Feb 10, 2022281.27285.84275.10277.33274.69726,500
Feb 09, 2022284.73288.13284.38286.43283.71697,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...