Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rockwell Automation (NY: ROK )

271.11 -4.12 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	321.34	325.52	319.66	323.60	628,526	+5.12(+1.61%)
Jun 29, 2023	314.88	319.47	314.07	318.49	545,868	+2.98(+0.94%)
Jun 28, 2023	318.50	321.06	309.16	315.51	867,086	-1.42(-0.45%)
Jun 27, 2023	311.87	319.00	311.62	316.93	615,457	+4.54(+1.45%)
Jun 26, 2023	307.79	314.01	307.58	312.39	723,947	+4.69(+1.52%)
Jun 23, 2023	305.52	309.71	304.50	307.71	1,648,458	-1.68(-0.54%)
Jun 22, 2023	312.54	313.14	307.49	309.39	749,816	-5.67(-1.80%)
Jun 21, 2023	307.76	315.98	306.93	315.06	725,852	+5.27(+1.70%)
Jun 20, 2023	307.44	311.16	305.42	309.79	609,343	-0.40(-0.13%)
Jun 16, 2023	315.62	316.23	308.93	310.19	1,457,651	-3.55(-1.13%)
Jun 15, 2023	306.53	314.03	305.15	313.74	507,324	+6.18(+2.01%)
Jun 14, 2023	310.30	312.03	303.92	307.56	731,263	-2.31(-0.75%)
Jun 13, 2023	304.50	310.19	304.50	309.87	948,283	+5.59(+1.84%)
Jun 12, 2023	299.59	304.42	297.42	304.28	752,314	+4.20(+1.40%)
Jun 09, 2023	298.52	300.96	295.77	300.08	894,448	+2.53(+0.85%)
Jun 08, 2023	292.76	298.47	292.05	297.54	812,178	+3.75(+1.28%)
Jun 07, 2023	285.99	294.76	285.38	293.79	887,751	+6.98(+2.44%)
Jun 06, 2023	285.83	290.81	284.19	286.81	647,660	+0.28(+0.10%)
Jun 05, 2023	286.72	286.87	283.22	286.53	584,998	-1.11(-0.39%)
Jun 02, 2023	278.84	289.20	275.55	287.64	782,417	+12.15(+4.41%)
Jun 01, 2023	273.28	277.85	271.01	275.49	566,085	+1.84(+0.67%)
May 31, 2023	279.32	279.79	272.01	273.65	1,498,603	-8.05(-2.86%)
May 30, 2023	282.83	285.48	279.27	281.70	783,815	+0.55(+0.20%)
May 26, 2023	270.26	281.77	269.79	281.15	921,380	+12.57(+4.68%)
May 25, 2023	267.65	270.60	265.02	268.58	726,978	+3.15(+1.19%)
May 24, 2023	272.08	272.73	264.55	265.42	587,564	-8.09(-2.96%)
May 23, 2023	275.07	276.87	272.75	273.52	939,741	-3.94(-1.42%)
May 22, 2023	276.60	278.73	274.21	277.46	572,628	+1.14(+0.41%)
May 19, 2023	279.02	279.19	273.27	276.32	698,868	+0.20(+0.07%)
May 18, 2023	270.65	276.51	269.10	276.12	753,375	+6.37(+2.36%)
May 17, 2023	267.84	271.15	266.50	269.76	479,031	+4.57(+1.72%)
May 16, 2023	266.60	268.11	264.10	265.19	513,687	-4.09(-1.52%)
May 15, 2023	267.93	270.77	266.06	269.27	518,696	+2.24(+0.84%)
May 12, 2023	266.58	267.25	263.66	267.04	877,044	+2.51(+0.95%)
May 11, 2023	261.65	264.73	260.75	264.53	943,436	+0.39(+0.15%)
May 10, 2023	268.94	271.94	261.82	264.14	1,271,067	-7.50(-2.76%)
May 09, 2023	273.56	276.54	271.53	271.64	615,548	-3.27(-1.19%)
May 08, 2023	278.61	279.51	272.99	274.91	430,569	-2.27(-0.82%)
May 05, 2023	276.38	277.24	272.96	277.18	461,886	+4.13(+1.51%)
May 04, 2023	270.80	274.67	269.21	273.05	799,845	+0.56(+0.20%)
May 03, 2023	273.36	277.33	271.93	272.49	690,022	-0.38(-0.14%)
May 02, 2023	275.44	276.32	269.43	272.87	772,818	-3.55(-1.28%)
May 01, 2023	277.76	279.91	274.50	276.42	821,306	-0.74(-0.27%)
Apr 28, 2023	278.72	281.15	275.43	277.17	868,724	-0.21(-0.07%)
Apr 27, 2023	277.56	277.56	264.34	277.37	2,129,051	+12.70(+4.80%)
Apr 26, 2023	266.69	269.54	263.87	264.67	952,091	-4.21(-1.56%)
Apr 25, 2023	270.07	273.42	268.49	268.87	728,383	-1.12(-0.42%)
Apr 24, 2023	268.95	271.28	268.95	270.00	561,119	+0.62(+0.23%)
Apr 21, 2023	269.15	270.92	267.65	269.38	736,081	+1.58(+0.59%)
Apr 20, 2023	265.56	268.89	264.99	267.80	538,186	-0.48(-0.18%)
Apr 19, 2023	268.64	269.49	266.69	268.28	563,819	-2.48(-0.92%)
Apr 18, 2023	273.49	274.92	269.90	270.76	531,014	-0.96(-0.35%)
Apr 17, 2023	271.69	273.43	269.96	271.72	565,196	+0.53(+0.19%)
Apr 14, 2023	271.72	274.98	269.24	271.19	681,051	-0.79(-0.29%)
Apr 13, 2023	274.06	274.44	266.35	271.98	939,992	-2.94(-1.07%)
Apr 12, 2023	275.60	276.39	272.23	274.93	966,132	+2.54(+0.93%)
Apr 11, 2023	269.76	272.61	269.26	272.38	624,345	+3.22(+1.20%)
Apr 10, 2023	265.10	269.20	264.27	269.17	470,831	+3.01(+1.13%)
Apr 06, 2023	266.18	268.44	264.97	266.15	564,207	-1.00(-0.37%)
Apr 05, 2023	270.32	271.92	266.61	267.15	807,830	-5.47(-2.01%)
Apr 04, 2023	285.47	286.68	271.02	272.62	767,951	-12.25(-4.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Rockwell Automation (NY: ROK )

Historical Prices