ROK - Rockwell Automation Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020142.96145.13140.06143.68143.681,372,968
31 Mar 2020150.23152.85145.51150.91150.911,896,800
30 Mar 2020151.39153.60148.68152.26152.261,199,300
27 Mar 2020150.08156.62146.52151.46151.461,168,100
26 Mar 2020157.98159.37150.22159.29159.291,547,900
25 Mar 2020143.63159.99138.58154.56154.562,009,500
24 Mar 2020129.49146.28129.49141.90141.902,545,600
23 Mar 2020122.47125.34115.38120.68120.682,071,500
20 Mar 2020137.58141.59124.46126.79126.791,701,100
19 Mar 2020127.26137.80119.90135.08135.081,841,100
18 Mar 2020143.57144.01116.98128.56128.562,301,800
17 Mar 2020156.36159.13148.10155.16155.161,989,500
16 Mar 2020146.17163.83145.27153.31153.311,858,400
13 Mar 2020157.88166.35152.28166.18166.182,179,400
12 Mar 2020145.13157.23144.97149.59149.592,491,800
11 Mar 2020157.44164.46156.21159.09159.091,761,000
10 Mar 2020158.26169.45154.28169.40169.401,722,300
09 Mar 2020156.42165.46151.45152.64152.642,230,900
06 Mar 2020177.69180.94174.50178.85178.851,321,100
05 Mar 2020185.52189.56182.76183.40183.401,228,100
04 Mar 2020187.37192.67185.00192.25192.25991,400
03 Mar 2020190.40198.10183.58183.94183.941,629,200
02 Mar 2020184.67191.07183.28190.59190.591,649,800
28 Feb 2020179.58184.42177.75183.50183.501,587,700
27 Feb 2020189.89195.04186.11186.20186.201,363,500
26 Feb 2020198.58201.99194.89195.16195.16854,900
25 Feb 2020203.56204.82196.09196.87196.871,120,400
24 Feb 2020200.94203.38199.80202.76202.761,502,400
21 Feb 2020203.47209.61202.22209.37209.371,162,600
20 Feb 2020200.12205.43199.68205.31205.31893,000
19 Feb 2020199.69200.55197.20200.36200.36678,000
18 Feb 2020199.45199.92197.07198.74198.74560,700
14 Feb 2020200.64201.24198.65200.68200.68455,000
14 Feb 20201.02 Dividend
13 Feb 2020204.55205.91200.63201.15200.13572,300
12 Feb 2020205.70206.46203.77205.85204.81614,700
11 Feb 2020204.44205.88203.50203.96202.93534,700
10 Feb 2020201.86203.95201.42203.82202.79500,000
07 Feb 2020203.63204.29202.07202.72201.69583,100
06 Feb 2020206.44206.44203.65205.03203.99491,700
05 Feb 2020204.93205.93203.41205.27204.23762,800
04 Feb 2020198.66203.00198.66202.39201.36843,400
03 Feb 2020192.85197.16192.49194.56193.571,019,900
31 Jan 2020193.45194.31190.40191.66190.691,250,400
30 Jan 2020194.39196.35189.76194.81193.821,151,100
29 Jan 2020196.00199.39193.33196.17195.181,163,000
28 Jan 2020195.80197.44194.16196.67195.671,165,300
27 Jan 2020195.33196.08193.61193.92192.94835,600
24 Jan 2020202.75203.15197.87199.72198.71631,200
23 Jan 2020199.67202.77196.75202.30201.27766,200
22 Jan 2020203.63203.87199.09199.38198.37682,900
21 Jan 2020203.52204.32201.37201.79200.77719,200
17 Jan 2020205.78206.55204.49204.74203.70594,600
16 Jan 2020203.63205.32202.57205.26204.22562,900
15 Jan 2020202.51205.42201.64202.23201.20711,600
14 Jan 2020206.58206.58202.30202.90201.87805,000
13 Jan 2020205.00206.60204.65206.58205.53547,400
10 Jan 2020207.04207.62204.70205.09204.05777,200
09 Jan 2020206.71207.94204.97207.17206.12676,100
08 Jan 2020202.78206.80200.52205.38204.34671,100
07 Jan 2020204.50205.27202.25203.83202.80708,700
06 Jan 2020201.48204.32200.92204.25203.211,006,900
03 Jan 2020201.91203.23200.51202.64201.61542,600
02 Jan 2020203.82205.64202.60205.64204.60638,200
31 Dec 2019202.54204.12202.33202.67201.64436,300
30 Dec 2019203.29204.28202.67202.93201.90337,000
27 Dec 2019204.63204.72202.57202.97201.94451,100
26 Dec 2019203.28204.22201.37204.22203.18297,600
24 Dec 2019204.66204.66202.28202.84201.81253,900
23 Dec 2019201.92204.52200.83204.30203.261,001,600
20 Dec 2019204.08204.46202.07204.35203.311,256,100
19 Dec 2019203.68204.15202.25202.84201.81893,300
18 Dec 2019204.41204.83202.39203.85202.821,039,300
17 Dec 2019203.86204.86201.68203.62202.59908,300
16 Dec 2019204.95205.99203.10204.41203.37963,000
13 Dec 2019205.62206.95202.18203.47202.44938,500
12 Dec 2019202.86205.69201.50205.47204.43828,900
11 Dec 2019201.10203.57200.25203.26202.23720,300
10 Dec 2019198.37200.73197.34199.75198.74641,500
09 Dec 2019198.24200.31198.24198.76197.75891,700
06 Dec 2019199.06199.71197.86198.18197.18635,800
05 Dec 2019196.02196.65195.32196.43195.43543,600
04 Dec 2019194.62197.56194.56195.01194.02911,100
03 Dec 2019191.14194.83190.21194.04193.06966,500
02 Dec 2019196.68198.62193.77193.97192.99592,100
29 Nov 2019196.27197.30194.83195.84194.85330,800
27 Nov 2019197.68197.68195.27196.42195.42659,500
26 Nov 2019195.17196.48193.98196.32195.32902,600
25 Nov 2019195.06197.42194.37195.72194.73914,400
22 Nov 2019196.24196.54194.10194.80193.81631,500
21 Nov 2019195.48196.66194.52195.21194.22936,200
20 Nov 2019196.23197.76194.78196.21195.221,123,700
19 Nov 2019195.97198.54195.36196.67195.67738,800
18 Nov 2019199.41200.00196.90197.67196.671,156,200
15 Nov 2019199.60200.88198.33200.27199.25825,900
14 Nov 2019198.33199.90197.08198.75197.741,211,200
13 Nov 2019195.68201.21194.56198.07197.071,513,300
12 Nov 2019201.03207.11196.34198.01197.014,132,200
11 Nov 2019177.12181.00176.84179.20178.291,210,100
08 Nov 2019176.64178.15176.27177.82176.92627,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...