Australia markets open in 4 hours 35 minutes

Rockwell Automation, Inc. (ROK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
284.76-1.04 (-0.37%)
As of 3:25PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 2021287.67287.67283.05284.76284.76453,207
23 June 2021286.00289.52285.20285.80285.801,808,300
22 June 2021281.10285.68278.48285.18285.181,712,800
21 June 2021273.31280.33273.31280.32280.321,244,700
18 June 2021267.28272.27266.77271.71271.711,466,300
17 June 2021283.19283.19268.97270.99270.99933,600
16 June 2021284.00285.93281.23283.13283.131,395,200
15 June 2021282.84284.44279.81284.01284.01708,600
14 June 2021283.94283.94279.22281.70281.70689,900
11 June 2021282.92284.23280.21284.15284.151,002,700
10 June 2021280.20281.81278.50281.67281.67892,500
09 June 2021275.23279.88274.35279.15279.151,061,800
08 June 2021274.90277.89273.75275.43275.43649,400
07 June 2021276.37277.00273.17274.73274.73452,400
04 June 2021275.72277.14274.12275.62275.62502,200
03 June 2021270.88275.01269.83274.44274.44642,000
02 June 2021268.32272.49267.28271.82271.82751,400
01 June 2021267.32268.45265.37267.89267.89737,400
28 May 2021263.73264.54260.62263.72263.72598,500
27 May 2021263.86265.63262.27263.09263.091,717,300
26 May 2021260.05261.00257.25260.51260.51623,400
25 May 2021262.75264.84259.98260.53260.53551,800
24 May 2021261.73263.35260.03262.39262.39415,500
21 May 2021259.53262.50259.00260.20260.20424,000
20 May 2021258.78260.11256.51258.35258.35549,100
19 May 2021257.82259.70253.37258.42258.42780,000
18 May 2021264.65264.67260.43261.39261.39783,700
17 May 2021268.36268.76262.33264.94264.94502,600
14 May 2021266.88269.64264.63267.46267.46460,800
14 May 20211.07 Dividend
13 May 2021261.11267.13261.00265.71264.64416,400
12 May 2021266.38269.39260.44260.54259.49746,200
11 May 2021269.02270.17266.00268.31267.23659,800
10 May 2021271.04274.14270.35270.81269.72507,800
07 May 2021267.31271.29265.94270.68269.59616,200
06 May 2021267.00268.63264.80268.50267.42579,500
05 May 2021264.07268.46262.37266.53265.46991,200
04 May 2021259.69263.44258.21262.60261.54606,100
03 May 2021266.80266.80260.52261.17260.12708,000
30 Apr 2021265.11267.46263.15264.26263.20613,900
29 Apr 2021269.46271.76266.79267.77266.69529,100
28 Apr 2021266.96269.56263.36266.25265.18738,700
27 Apr 2021268.80270.46266.52268.62267.54701,900
26 Apr 2021268.83272.55266.12267.42266.34558,500
23 Apr 2021265.67269.43265.19269.06267.98682,600
22 Apr 2021268.37268.37263.96265.05263.98694,700
21 Apr 2021263.33267.89263.15267.82266.74452,100
20 Apr 2021267.81268.00261.36263.22262.16435,100
19 Apr 2021264.90267.20263.77267.10266.02517,500
16 Apr 2021267.44269.62265.55265.85264.78580,200
15 Apr 2021260.28264.60259.86264.28263.22588,800
14 Apr 2021262.76263.46259.36259.60258.55464,200
13 Apr 2021260.27262.48258.78261.94260.89604,600
12 Apr 2021264.08266.77263.50265.09264.02549,800
09 Apr 2021263.13265.09257.17264.59263.52506,500
08 Apr 2021260.97262.18259.25261.04259.99452,800
07 Apr 2021261.35262.67259.44261.27260.22647,800
06 Apr 2021266.32267.90261.85262.92261.86738,400
05 Apr 2021265.99268.06264.72267.66266.58684,900
01 Apr 2021266.64266.98261.56263.44262.38784,500
31 Mar 2021268.51270.15264.40265.44264.37734,800
30 Mar 2021269.74272.20266.44267.64266.56586,900
29 Mar 2021273.00275.43270.21270.32269.23619,800
26 Mar 2021266.69274.10266.04273.55272.45761,700
25 Mar 2021263.26265.33256.63264.65263.58523,600
24 Mar 2021260.02265.99259.90263.19262.13628,300
23 Mar 2021260.98263.45257.10258.72257.68605,600
22 Mar 2021259.36263.12256.58261.87260.82666,900
19 Mar 2021258.95260.52255.53258.30257.261,027,900
18 Mar 2021261.17264.87259.15260.31259.26600,000
17 Mar 2021258.66261.76257.33261.33260.28505,400
16 Mar 2021265.18265.18257.08258.34257.30861,800
15 Mar 2021264.00265.06260.20265.06263.99553,700
12 Mar 2021265.00265.24262.02265.24264.17644,700
11 Mar 2021265.01268.20262.69264.25263.19743,100
10 Mar 2021260.37265.16259.01263.66262.60628,200
09 Mar 2021259.56263.94258.45259.72258.67746,400
08 Mar 2021254.45259.90253.61257.87256.83721,600
05 Mar 2021248.61254.10244.00253.09252.07575,300
04 Mar 2021249.36254.40242.05246.07245.08940,900
03 Mar 2021247.14253.44246.91250.84249.83737,300
02 Mar 2021252.13252.34247.75248.71247.71438,100
01 Mar 2021245.51253.03245.51251.24250.23722,600
26 Feb 2021246.50247.64242.24243.28242.30617,200
25 Feb 2021247.03247.62243.05244.41243.43427,700
24 Feb 2021245.64247.71242.94247.04246.05607,700
23 Feb 2021242.50246.32237.14245.41244.42586,000
22 Feb 2021246.34247.66243.08243.95242.97590,500
19 Feb 2021246.38250.50245.93248.23247.23576,300
18 Feb 2021247.00247.15242.00244.19243.21444,900
17 Feb 2021247.72251.88246.35248.10247.10632,400
16 Feb 2021250.99252.66248.82249.72248.71561,900
12 Feb 2021244.84249.67243.05249.18248.18611,500
12 Feb 20211.07 Dividend
11 Feb 2021245.90246.93242.36246.86244.80633,400
10 Feb 2021248.87248.90244.16244.75242.71600,100
09 Feb 2021247.13247.91243.64246.52244.46557,700
08 Feb 2021245.34247.33244.08247.26245.20595,700
05 Feb 2021244.41246.04240.39242.89240.86894,400
04 Feb 2021245.74246.50237.77241.27239.261,422,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...