Rockwell Automation Inc $116.45

down -0.94


22/8/2014 04:01 PM  |  NYSE : ROK  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROK historical data

Date Open High Low Close Volume
8/22/2014116.91117.29116.27116.45404,373
8/21/2014117.74117.74116.76117.39470,730
8/20/2014116.29117.68116.03117.46691,833
8/19/2014115.74116.49115.74116.28554,795
8/18/2014114.78115.85114.78115.67481,124
8/15/2014115.47115.47113.30114.29547,907
8/14/2014114.54115.28114.14114.81581,236
8/13/2014113.75114.42113.64114.20591,870
8/12/2014113.62114.32112.99113.26480,060
8/11/2014113.61114.54113.53113.73408,355
8/8/2014111.94113.32111.62113.15725,996
8/7/2014111.97112.68111.19111.55891,177
8/6/2014111.79113.22111.04111.771,742,293
8/5/2014112.10113.66111.70112.31849,007
8/4/2014112.28113.12111.37112.88791,087
8/1/2014112.09112.09109.80111.561,085,825
7/31/2014112.13113.14111.54111.661,299,853
7/30/2014113.38114.27111.24113.332,954,809
7/29/2014121.97122.95119.91119.971,167,211
7/28/2014122.52122.70121.25122.37426,359
7/25/2014122.66123.72122.13123.06474,059
7/24/2014122.81123.70122.43122.66672,164
7/23/2014122.85123.37122.37122.64423,336
7/22/2014123.03123.69122.92122.96493,479
7/21/2014122.22122.84121.58122.48494,390
7/18/2014121.05122.78121.02122.50526,402
7/17/2014122.59122.84120.65120.67709,961
7/16/2014123.52123.70122.85123.24495,326
7/15/2014123.65124.00122.65123.24644,205
7/14/2014123.71124.39123.46123.56531,148
7/11/2014122.52123.83122.21123.19371,786
7/10/2014123.00123.46122.60122.93550,502
7/9/2014124.37124.98124.09124.57352,745
7/8/2014124.86125.28124.02124.08555,073
7/7/2014125.86125.89124.53125.25470,372
7/3/2014126.01126.82125.11126.19395,365
7/2/2014125.83126.06124.62125.25476,847
7/1/2014125.67126.84125.15125.69613,843
6/30/2014125.45125.84124.72125.16645,066
6/27/2014124.10126.03124.10125.84382,047
6/26/2014124.88125.23123.89124.71361,486
6/25/2014124.30125.62124.30124.74488,986
6/24/2014125.83126.74124.27124.28396,091
6/23/2014127.88127.88126.10126.48316,357
6/20/2014124.83127.26124.55127.24775,242
6/19/2014126.27126.27125.07125.34811,581
6/18/2014127.14127.27124.95125.69850,790
6/17/2014125.30127.20125.10126.93448,382
6/16/2014126.07126.47125.01125.66341,140
6/13/2014125.18125.91124.35125.62542,372
6/12/2014126.08126.46124.88125.30621,600
6/11/2014126.24126.30125.57126.17387,402
6/10/2014127.83128.00126.18126.64518,078
6/9/2014126.00128.57125.92127.83729,313
6/6/2014125.50126.53125.42126.34404,068
6/5/2014123.23125.39123.10125.30907,816
6/4/2014122.54123.00122.14122.35400,992
6/3/2014122.57123.60122.27122.48561,869
6/2/2014121.05123.00120.94122.66722,722
5/30/2014120.70121.33120.23121.08450,615
5/29/2014121.20121.29120.04120.37654,051
5/28/2014122.69122.98121.07121.14407,832
5/27/2014122.21122.90121.44122.29499,099
5/23/2014119.53121.44119.53121.26364,796
5/22/2014119.42121.20119.42119.88517,201
5/21/2014119.27120.35118.33119.60616,615
5/20/2014121.22121.68118.04118.91668,416
5/19/2014119.47121.63119.43121.42507,250
5/16/2014119.93120.36118.47120.19695,962
5/15/2014119.72120.02117.30119.77806,140
5/14/2014120.58121.42119.39119.631,005,320
5/13/2014121.78122.00120.58120.69587,354
5/12/2014118.59121.66118.59121.42715,684
5/9/2014118.39118.73116.33117.89741,871
5/8/2014119.23120.36118.02118.35879,113
5/7/2014119.18120.30118.10119.58633,306
5/6/2014119.26119.84118.69118.82643,120
5/5/2014118.97120.20118.57119.84531,719
5/2/2014119.92120.73119.25119.57742,189
5/1/2014118.71120.91118.40120.221,100,161
4/30/2014115.83120.50115.66119.181,713,216
4/29/2014122.11123.00115.21115.632,329,209
4/28/2014125.51125.82122.41124.53960,996
4/25/2014127.47127.47124.61125.10731,929
4/24/2014128.19128.26126.60127.64567,610
4/23/2014127.79128.11126.85127.16556,225
4/22/2014127.85128.46127.61127.67512,004
4/21/2014127.00128.03125.11127.75593,198
4/17/2014125.95127.40125.34127.02664,137
4/16/2014123.59125.73122.97125.70589,791
4/15/2014121.54122.71119.85122.43891,672
4/14/2014122.09122.39120.35121.45557,430
4/11/2014121.12122.19120.14120.80879,633
4/10/2014123.88124.20121.36121.57525,490
4/9/2014123.39124.06122.50123.94527,546
4/8/2014121.99123.31121.31122.97636,993
4/7/2014124.17124.43121.57121.99533,645
4/4/2014127.73128.13124.27124.51686,306
4/3/2014126.22127.12125.77126.88545,453
4/2/2014125.19126.69124.82126.101,096,003
Trading Center