ROK - Rockwell Automation, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020213.75214.81210.66210.99210.99615,300
01 Jul 2020212.64213.69209.31210.50210.50571,100
30 Jun 2020209.24213.68208.89213.00213.00757,300
29 Jun 2020207.78209.48205.34208.67208.67577,800
26 Jun 2020207.56207.91202.90205.27205.271,402,400
25 Jun 2020204.40208.45202.02208.20208.20625,800
24 Jun 2020206.72209.00202.97205.03205.03652,200
23 Jun 2020213.24213.24208.58208.69208.69603,700
22 Jun 2020209.62212.62206.90210.56210.56590,000
19 Jun 2020213.97214.63207.17209.13209.131,837,600
18 Jun 2020208.92211.81207.82209.67209.67786,800
17 Jun 2020214.01214.76210.76211.87211.87592,700
16 Jun 2020218.71219.69209.09213.74213.74943,400
15 Jun 2020202.61211.10200.60210.48210.481,206,200
12 Jun 2020213.09213.43202.07208.19208.19871,100
11 Jun 2020211.46213.38205.67206.06206.06994,100
10 Jun 2020220.00220.90217.86218.14218.141,903,200
09 Jun 2020221.99223.27219.41220.04220.041,099,900
08 Jun 2020228.00229.21224.12225.57225.57649,600
05 Jun 2020225.00230.71224.98227.39227.391,043,900
04 Jun 2020218.53222.66218.04222.49222.49772,300
03 Jun 2020218.00222.61217.62220.30220.30830,600
02 Jun 2020216.20217.88215.03217.59217.59666,200
01 Jun 2020216.45217.16213.75214.67214.67725,300
29 May 2020215.17216.75212.64216.16216.162,935,600
28 May 2020220.00221.31216.02216.40216.401,096,000
27 May 2020218.34220.51214.02219.24219.241,399,200
26 May 2020210.00217.55207.75215.90215.901,667,900
22 May 2020204.22204.23200.56202.19202.19736,500
21 May 2020205.88206.25203.31203.73203.73789,700
20 May 2020205.04206.57203.80206.04206.04840,000
19 May 2020204.19207.26202.60202.63202.63989,100
18 May 2020202.00209.49201.29205.17205.171,514,400
15 May 2020188.66202.80188.39197.87197.873,215,900
15 May 20201.02 Dividend
14 May 2020184.00191.32183.67191.01189.991,490,200
13 May 2020188.15191.37183.89186.86185.861,044,400
12 May 2020194.98194.98188.49188.57187.56713,700
11 May 2020190.64195.34188.90193.36192.33837,100
08 May 2020194.48195.57191.90192.45191.42698,400
07 May 2020192.73194.15190.23191.02190.00647,200
06 May 2020190.82191.83187.59189.21188.20521,300
05 May 2020191.24192.95188.47190.99189.97759,100
04 May 2020180.00188.90177.80187.92186.921,273,600
01 May 2020185.11186.48181.03183.19182.21701,200
30 Apr 2020193.64194.41188.44189.48188.471,391,000
29 Apr 2020197.00200.57193.86197.00195.951,492,700
28 Apr 2020194.22199.97191.14196.10195.052,397,600
27 Apr 2020175.96182.64175.74181.68180.711,057,900
24 Apr 2020171.93175.54169.32174.59173.66850,600
23 Apr 2020167.57173.34167.17169.34168.44876,200
22 Apr 2020167.38169.44164.10166.19165.30671,300
21 Apr 2020163.46167.39163.46164.46163.58810,900
20 Apr 2020164.40171.04162.04168.54167.641,031,600
17 Apr 2020165.45170.40164.91168.59167.691,073,800
16 Apr 2020159.18160.16154.85158.95158.10765,700
15 Apr 2020158.63159.61154.80158.96158.11718,100
14 Apr 2020164.51165.69159.49163.79162.921,072,200
13 Apr 2020166.06167.36159.20160.54159.68730,000
09 Apr 2020170.36174.00161.84167.64166.741,240,600
08 Apr 2020162.30169.69161.84167.80166.90898,200
07 Apr 2020163.50169.90160.01160.08159.231,199,900
06 Apr 2020155.93159.30154.38157.41156.571,366,600
03 Apr 2020150.28152.52144.84146.78146.00935,600
02 Apr 2020142.47152.30142.47149.71148.91997,400
01 Apr 2020142.96145.13140.06143.68142.911,408,900
31 Mar 2020150.23152.85145.51150.91150.101,896,800
30 Mar 2020151.39153.60148.68152.26151.451,199,300
27 Mar 2020150.08156.62146.52151.46150.651,168,100
26 Mar 2020157.98159.37150.22159.29158.441,547,900
25 Mar 2020143.63159.99138.58154.56153.732,009,500
24 Mar 2020129.49146.28129.49141.90141.142,545,600
23 Mar 2020122.47125.34115.38120.68120.042,071,500
20 Mar 2020137.58141.59124.46126.79126.111,701,100
19 Mar 2020127.26137.80119.90135.08134.361,841,100
18 Mar 2020143.57144.01116.98128.56127.872,301,800
17 Mar 2020156.36159.13148.10155.16154.331,989,500
16 Mar 2020146.17163.83145.27153.31152.491,858,400
13 Mar 2020157.88166.35152.28166.18165.292,179,400
12 Mar 2020145.13157.23144.97149.59148.792,491,800
11 Mar 2020157.44164.46156.21159.09158.241,761,000
10 Mar 2020158.26169.45154.28169.40168.501,722,300
09 Mar 2020156.42165.46151.45152.64151.822,230,900
06 Mar 2020177.69180.94174.50178.85177.891,321,100
05 Mar 2020185.52189.56182.76183.40182.421,228,100
04 Mar 2020187.37192.67185.00192.25191.22991,400
03 Mar 2020190.40198.10183.58183.94182.961,629,200
02 Mar 2020184.67191.07183.28190.59189.571,649,800
28 Feb 2020179.58184.42177.75183.50182.521,587,700
27 Feb 2020189.89195.04186.11186.20185.211,363,500
26 Feb 2020198.58201.99194.89195.16194.12854,900
25 Feb 2020203.56204.82196.09196.87195.821,120,400
24 Feb 2020200.94203.38199.80202.76201.681,502,400
21 Feb 2020203.47209.61202.22209.37208.251,162,600
20 Feb 2020200.12205.43199.68205.31204.21893,000
19 Feb 2020199.69200.55197.20200.36199.29678,000
18 Feb 2020199.45199.92197.07198.74197.68560,700
14 Feb 2020200.64201.24198.65200.68199.61455,000
14 Feb 20201.02 Dividend
13 Feb 2020204.55205.91200.63201.15199.06572,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...