Australia markets closed

Rockwell Automation, Inc. (ROK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
265.97-1.73 (-0.65%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021264.98268.91262.79265.97265.97735,800
21 Jan 2021264.18268.54261.94267.70267.70774,100
20 Jan 2021261.49265.08260.13263.97263.97519,600
19 Jan 2021258.59263.12258.45261.00261.00525,100
15 Jan 2021258.97258.97253.38255.60255.60663,900
14 Jan 2021263.36264.56260.70262.75262.75376,100
13 Jan 2021266.21266.37262.11262.42262.42407,300
12 Jan 2021262.52265.84260.89265.47265.47446,300
11 Jan 2021259.11264.13257.02262.59262.59578,700
08 Jan 2021260.73264.25258.23261.81261.81700,900
07 Jan 2021261.37262.54257.58259.54259.54587,300
06 Jan 2021250.48260.91250.48258.56258.56901,800
05 Jan 2021246.21248.74244.50247.07247.07683,100
04 Jan 2021251.89256.49245.05246.47246.47887,000
31 Dec 2020249.99251.09247.65250.81250.81351,500
30 Dec 2020247.37249.90247.10249.10249.10296,000
29 Dec 2020250.23250.36244.68246.66246.66396,300
28 Dec 2020251.41251.99248.06248.36248.36416,000
24 Dec 2020248.56249.08247.21248.63248.63131,900
23 Dec 2020248.41250.89248.03248.03248.03498,000
22 Dec 2020249.06249.14245.64247.64247.64538,000
21 Dec 2020244.05250.16243.31249.36249.36702,900
18 Dec 2020246.91248.40242.71247.95247.951,325,300
17 Dec 2020246.69247.92244.62247.19247.19500,600
16 Dec 2020248.52248.77244.16245.73245.73535,500
15 Dec 2020245.71249.44244.24247.22247.22490,000
14 Dec 2020248.19249.10242.77242.99242.99428,200
11 Dec 2020245.13249.06244.87246.72246.72578,600
10 Dec 2020249.75250.40244.13246.77246.77696,500
09 Dec 2020249.12252.25248.44251.28251.28660,200
08 Dec 2020244.22250.18244.08249.60249.60493,200
07 Dec 2020247.64248.14243.12245.13245.13648,800
04 Dec 2020245.30249.72245.28247.96247.96582,900
03 Dec 2020245.68250.77244.07245.24245.24644,600
02 Dec 2020246.63248.93245.50246.69246.69780,100
01 Dec 2020258.00259.83246.81246.96246.96977,300
30 Nov 2020253.39255.58249.44255.56255.56972,900
27 Nov 2020257.66259.01255.21255.93255.93243,800
25 Nov 2020256.10257.81252.45256.43256.43539,600
24 Nov 2020256.12259.25253.55256.81256.81896,500
23 Nov 2020251.52253.56249.46251.78251.78573,300
20 Nov 2020250.00251.34246.97247.63247.63778,800
19 Nov 2020245.50250.64242.55250.14250.14770,700
18 Nov 2020241.77249.08241.19245.50245.50907,500
17 Nov 2020241.81243.69239.28241.32241.32663,700
16 Nov 2020241.95242.98236.51241.22241.22914,300
13 Nov 2020237.54239.94236.73239.78239.78740,500
13 Nov 20201.07 Dividend
12 Nov 2020242.19242.19231.74235.08234.011,253,900
11 Nov 2020251.12252.03241.10242.19241.09987,700
10 Nov 2020242.12253.91237.02249.05247.921,032,400
09 Nov 2020264.50267.48254.21254.74253.58928,800
06 Nov 2020250.68252.44249.31249.44248.30518,100
05 Nov 2020247.60255.70246.34250.30249.16528,400
04 Nov 2020251.02251.27241.58242.69241.59813,700
03 Nov 2020249.19254.79246.78253.37252.22573,300
02 Nov 2020240.07246.27240.07245.39244.27694,000
30 Oct 2020235.12237.63232.40237.12236.04478,600
29 Oct 2020234.00238.71231.58235.84234.77488,000
28 Oct 2020232.42236.36230.69234.01232.94845,100
27 Oct 2020237.50238.69233.72236.88235.80739,200
26 Oct 2020240.03241.13234.67236.94235.86610,100
23 Oct 2020241.28243.93240.26243.10241.99562,300
22 Oct 2020237.82241.30237.65239.33238.24594,900
21 Oct 2020240.54246.11236.65236.82235.74730,200
20 Oct 2020245.67247.30238.64240.98239.88844,100
19 Oct 2020248.14250.87243.32244.46243.35406,600
16 Oct 2020248.98251.95248.10249.03247.90452,100
15 Oct 2020240.77248.48240.77247.45246.32371,600
14 Oct 2020244.75246.84243.49243.98242.87460,700
13 Oct 2020244.00246.01241.18243.15242.04480,500
12 Oct 2020247.78249.00244.04244.23243.12604,000
09 Oct 2020243.92246.46242.65244.28243.17764,000
08 Oct 2020237.43241.35235.40241.12240.02655,500
07 Oct 2020235.95238.28233.39236.42235.34428,900
06 Oct 2020233.60238.23232.41232.79231.73519,200
05 Oct 2020227.13233.25226.23233.22232.16715,300
02 Oct 2020215.72225.49215.51223.43222.41512,900
01 Oct 2020222.67224.36216.36219.52218.52703,800
30 Sep 2020222.58225.78219.55220.68219.68609,200
29 Sep 2020220.05222.64218.69221.23220.22388,700
28 Sep 2020219.12221.74218.37219.99218.99470,500
25 Sep 2020215.55217.21214.70215.67214.69563,400
24 Sep 2020214.01219.06210.74217.37216.38471,600
23 Sep 2020214.50216.48212.53212.78211.81669,900
22 Sep 2020209.32214.32209.29214.09213.12558,100
21 Sep 2020215.26216.21206.57209.08208.131,024,600
18 Sep 2020222.69224.33218.46218.96217.96774,100
17 Sep 2020222.89226.03219.80222.20221.19537,900
16 Sep 2020226.95229.23224.79225.28224.25489,100
15 Sep 2020224.98228.37224.63224.77223.75410,600
14 Sep 2020224.63226.10222.81224.66223.64389,300
11 Sep 2020220.62223.02219.14222.25221.24524,400
10 Sep 2020225.36226.74218.72219.37218.37592,500
09 Sep 2020223.12226.26222.08224.57223.55624,600
08 Sep 2020225.97226.13220.38220.92219.91523,200
04 Sep 2020231.68232.42225.27228.25227.21585,300
03 Sep 2020236.34237.45225.68228.81227.77550,800
02 Sep 2020234.74238.34232.48237.30236.22560,000
01 Sep 2020229.22234.07228.46233.94232.88257,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...