$138.93 +2.53 (%) Rockwell Automation Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROK historical data

Date Open High Low Close Volume
12/7/2016136.33139.16135.88138.93734,191
12/6/2016135.70136.47135.47136.401,001,459
12/5/2016137.22138.00135.54136.222,048,275
12/2/2016136.70137.80135.49136.791,274,340
12/1/2016134.48138.76134.21137.192,044,394
11/30/2016131.92134.27131.92133.711,183,380
11/29/2016130.45131.92129.66131.34851,937
11/28/2016132.34132.89130.40130.50843,780
11/25/2016131.93132.96131.86132.92374,597
11/23/2016131.13132.03131.13131.86684,027
11/22/2016132.15132.15130.88131.71759,218
11/21/2016131.99132.50131.49131.71660,834
11/18/2016131.55132.49131.05131.20609,015
11/17/2016133.50133.68131.83131.95730,882
11/16/2016132.36133.47132.12133.38815,266
11/15/2016131.99133.54129.69133.48988,007
11/14/2016132.00133.28131.84132.221,525,679
11/11/2016129.85131.72129.28131.711,021,541
11/10/2016128.11130.85127.30130.751,572,595
11/9/2016123.09128.01123.07126.851,419,808
11/8/2016124.50125.76123.69125.031,080,845
11/7/2016120.46124.90120.46124.241,863,262
11/4/2016117.79119.36117.51117.561,143,900
11/3/2016118.89118.89117.24117.47608,748
11/2/2016118.83119.43118.00118.31626,643
11/1/2016120.24120.73118.13118.96842,760
10/31/2016119.48120.37118.53119.72790,892
10/28/2016118.49120.06118.03118.80620,405
10/27/2016120.50121.02117.88118.21847,399
10/26/2016118.49121.18118.36120.62734,181
10/25/2016118.72119.45117.90118.62884,821
10/24/2016123.91124.50119.08119.672,482,553
10/21/2016116.94126.15116.28122.996,596,561
10/20/2016117.14118.20116.43118.01828,269
10/19/2016116.07118.30115.66117.45646,699
10/18/2016116.76117.12115.72115.97549,055
10/17/2016116.37116.96115.36115.52758,087
10/14/2016117.40118.17116.78116.80942,942
10/13/2016115.48116.88115.09116.30931,345
10/12/2016115.39116.71114.48116.27594,981
10/11/2016116.45116.63114.46115.20882,897
10/10/2016120.02120.13116.90117.041,696,081
10/7/2016120.13120.21118.55119.70887,225
10/6/2016121.20121.20119.95120.67340,983
10/5/2016119.83121.42119.48121.24584,607
10/4/2016120.99123.48119.01119.19958,103
10/3/2016121.61121.94119.14120.571,096,899
9/30/2016119.50123.11119.27122.342,568,222
9/29/2016117.37118.33116.84117.12830,307
9/28/2016116.04117.82116.04117.70738,370
9/27/2016114.16115.68113.50115.62477,617
9/26/2016115.41116.07114.49114.59501,709
9/23/2016117.94118.08115.76115.77498,575
9/22/2016118.11119.19117.67118.58786,257
9/21/2016115.67117.13115.20117.03663,560
9/20/2016115.62116.75114.98115.04683,871
9/19/2016114.51115.59114.38114.94694,837
9/16/2016114.59114.59113.27113.891,399,934
9/15/2016114.74115.65114.33115.45736,022
9/14/2016114.04115.07113.28114.55755,830
9/13/2016113.36114.71113.31114.18882,999
9/12/2016112.36115.06111.52114.72729,217
9/9/2016115.28115.49112.50112.50719,123
9/8/2016116.41116.84115.89116.21485,773
9/7/2016116.50116.95116.14116.44594,885
9/6/2016117.38117.57116.22116.50437,917
9/2/2016117.16117.76116.62117.08434,571
9/1/2016116.13116.57115.14116.43595,303
8/31/2016117.12117.25115.48115.93510,838
8/30/2016118.45118.45116.75117.35570,416
8/29/2016117.96118.76117.76118.30341,541
8/26/2016117.92119.36117.38117.87496,149
8/25/2016117.57118.20117.25117.69446,455
8/24/2016118.74118.98117.55117.82433,627
8/23/2016118.80119.34118.48118.84456,007
8/22/2016118.22118.38117.18118.15818,858
8/19/2016117.25118.77116.99118.431,318,902
8/18/2016119.00119.33118.68119.31500,432
8/17/2016119.04119.24118.52118.95361,418
8/16/2016118.78119.26118.25118.94526,021
8/15/2016117.90119.21117.88118.86386,764
8/12/2016118.99118.99117.42117.64534,835
8/11/2016118.95119.56118.80119.02968,621
8/10/2016118.70119.36118.13119.33963,064
8/9/2016118.10118.97118.04118.57625,031
8/8/2016117.70118.45117.54117.99799,461
8/5/2016115.26117.15115.26117.14526,093
8/4/2016114.58116.47114.42115.05634,961
8/3/2016112.90114.91112.38114.661,268,259
8/2/2016113.59113.88112.05113.05965,103
8/1/2016114.21114.55112.87113.97907,186
7/29/2016115.87116.17114.00114.401,190,695
7/28/2016116.20116.92114.98116.23821,522
7/27/2016118.46118.67116.29116.931,253,180
7/26/2016118.29120.74118.29120.64969,173
7/25/2016118.19118.85117.41118.18904,853
7/22/2016118.18118.57117.38118.53571,981
7/21/2016119.20119.94117.80118.46761,973
7/20/2016119.18119.67118.55119.51309,491
7/19/2016118.78119.39118.59119.00275,146
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center