Australia markets close in 43 minutes

Rockwell Automation, Inc. (ROK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
265.09+0.50 (+0.19%)
At close: 4:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2021264.08266.77263.50265.09265.09549,800
09 Apr 2021263.13265.09257.17264.59264.59506,500
08 Apr 2021260.97262.18259.25261.04261.04452,800
07 Apr 2021261.35262.67259.44261.27261.27647,800
06 Apr 2021266.32267.90261.85262.92262.92738,400
05 Apr 2021265.99268.06264.72267.66267.66684,900
01 Apr 2021266.64266.98261.56263.44263.44784,500
31 Mar 2021268.51270.15264.40265.44265.44734,800
30 Mar 2021269.74272.20266.44267.64267.64586,900
29 Mar 2021273.00275.43270.21270.32270.32619,800
26 Mar 2021266.69274.10266.04273.55273.55759,200
25 Mar 2021263.26265.33256.63264.65264.65523,600
24 Mar 2021260.02265.99259.90263.19263.19628,300
23 Mar 2021260.98263.45257.10258.72258.72605,600
22 Mar 2021259.36263.12256.58261.87261.87666,900
19 Mar 2021258.95260.52255.53258.30258.301,027,900
18 Mar 2021261.17264.87259.15260.31260.31600,000
17 Mar 2021258.66261.76257.33261.33261.33499,500
16 Mar 2021265.18265.18257.08258.34258.34853,100
15 Mar 2021264.00265.06260.20265.06265.06553,700
12 Mar 2021265.00265.24262.02265.24265.24644,700
11 Mar 2021265.01268.20262.69264.25264.25743,100
10 Mar 2021260.37265.16259.01263.66263.66628,200
09 Mar 2021259.56263.94258.45259.72259.72746,400
08 Mar 2021254.45259.90253.61257.87257.87721,600
05 Mar 2021248.61254.10244.00253.09253.09575,300
04 Mar 2021249.36254.40242.05246.07246.07940,900
03 Mar 2021247.14253.44246.91250.84250.84737,300
02 Mar 2021252.13252.34247.75248.71248.71438,100
01 Mar 2021245.51253.03245.51251.24251.24722,600
26 Feb 2021246.50247.64242.24243.28243.28617,200
25 Feb 2021247.03247.62243.05244.41244.41427,700
24 Feb 2021245.64247.71242.94247.04247.04607,700
23 Feb 2021242.50246.32237.14245.41245.41586,000
22 Feb 2021246.34247.66243.08243.95243.95590,500
19 Feb 2021246.38250.50245.93248.23248.23576,300
18 Feb 2021247.00247.15242.00244.19244.19444,900
17 Feb 2021247.72251.88246.35248.10248.10632,400
16 Feb 2021250.99252.66248.82249.72249.72561,900
12 Feb 2021244.84249.67243.05249.18249.18611,500
12 Feb 20211.07 Dividend
11 Feb 2021245.90246.93242.36246.86245.79633,400
10 Feb 2021248.87248.90244.16244.75243.69600,100
09 Feb 2021247.13247.91243.64246.52245.45557,700
08 Feb 2021245.34247.33244.08247.26246.19595,700
05 Feb 2021244.41246.04240.39242.89241.84894,400
04 Feb 2021245.74246.50237.77241.27240.221,422,600
03 Feb 2021252.63253.85245.00245.39244.33720,600
02 Feb 2021250.00254.06249.43252.52251.43677,300
01 Feb 2021252.02252.60247.09247.68246.61985,900
29 Jan 2021250.00255.32248.11248.53247.451,108,900
28 Jan 2021245.04254.38243.22251.20250.11938,000
27 Jan 2021245.91247.18238.49241.05240.012,246,400
26 Jan 2021255.49257.19244.01244.45243.392,311,000
25 Jan 2021265.51266.73260.09260.85259.72803,000
22 Jan 2021264.98268.91262.79265.97264.82735,800
21 Jan 2021264.18268.54261.94267.70266.54774,100
20 Jan 2021261.49265.08260.13263.97262.83519,600
19 Jan 2021258.59263.12258.45261.00259.87525,100
15 Jan 2021258.97258.97253.38255.60254.49663,900
14 Jan 2021263.36264.56260.70262.75261.61376,100
13 Jan 2021266.21266.37262.11262.42261.28407,300
12 Jan 2021262.52265.84260.89265.47264.32446,300
11 Jan 2021259.11264.13257.02262.59261.45578,700
08 Jan 2021260.73264.25258.23261.81260.68700,900
07 Jan 2021261.37262.54257.58259.54258.42587,300
06 Jan 2021250.48260.91250.48258.56257.44901,800
05 Jan 2021246.21248.74244.50247.07246.00683,100
04 Jan 2021251.89256.49245.05246.47245.40887,000
31 Dec 2020249.99251.09247.65250.81249.72354,700
30 Dec 2020247.37249.90247.10249.10248.02296,000
29 Dec 2020250.23250.36244.68246.66245.59396,300
28 Dec 2020251.41251.99248.06248.36247.28416,000
24 Dec 2020248.56249.08247.21248.63247.55131,900
23 Dec 2020248.41250.89248.03248.03246.95498,000
22 Dec 2020249.06249.14245.64247.64246.57538,000
21 Dec 2020244.05250.16243.31249.36248.28702,900
18 Dec 2020246.91248.40242.71247.95246.881,325,300
17 Dec 2020246.69247.92244.62247.19246.12500,600
16 Dec 2020248.52248.77244.16245.73244.66535,500
15 Dec 2020245.71249.44244.24247.22246.15490,000
14 Dec 2020248.19249.10242.77242.99241.94428,200
11 Dec 2020245.13249.06244.87246.72245.65578,600
10 Dec 2020249.75250.40244.13246.77245.70696,500
09 Dec 2020249.12252.25248.44251.28250.19660,200
08 Dec 2020244.22250.18244.08249.60248.52493,200
07 Dec 2020247.64248.14243.12245.13244.07648,800
04 Dec 2020245.30249.72245.28247.96246.89582,900
03 Dec 2020245.68250.77244.07245.24244.18644,600
02 Dec 2020246.63248.93245.50246.69245.62780,100
01 Dec 2020258.00259.83246.81246.96245.89977,300
30 Nov 2020253.39255.58249.44255.56254.45972,900
27 Nov 2020257.66259.01255.21255.93254.82243,800
25 Nov 2020256.10257.81252.45256.43255.32539,600
24 Nov 2020256.12259.25253.55256.81255.70896,500
23 Nov 2020251.52253.56249.46251.78250.69573,300
20 Nov 2020250.00251.34246.97247.63246.56778,800
19 Nov 2020245.50250.64242.55250.14249.06770,700
18 Nov 2020241.77249.08241.19245.50244.44907,500
17 Nov 2020241.81243.69239.28241.32240.27663,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...