$115.04 -0.27 (%) Rockwell Automation Inc - NYSE

Aug. 4, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROK historical data

Date Open High Low Close Volume
8/3/2015117.05117.13114.67115.31782,962
7/31/2015117.94118.46116.56116.78702,948
7/30/2015115.39118.11114.65117.101,244,577
7/29/2015117.57117.57115.00116.361,858,522
7/28/2015117.51119.40116.49119.231,430,184
7/27/2015116.60116.75115.17116.321,053,880
7/24/2015117.90118.22117.11117.521,151,761
7/23/2015120.09120.57117.83117.901,131,241
7/22/2015120.51121.33120.16120.30875,181
7/21/2015123.14123.32120.14120.811,024,363
7/20/2015123.56123.89122.56123.38607,406
7/17/2015123.41124.07122.77123.74666,900
7/16/2015124.06124.80122.97123.50586,291
7/15/2015124.77125.60122.71122.89849,678
7/14/2015124.38125.39123.75125.00553,414
7/13/2015123.17124.92122.94124.40739,123
7/10/2015122.67122.91121.32122.17643,127
7/9/2015122.36123.05121.19121.49820,105
7/8/2015124.07124.24119.97120.721,173,145
7/7/2015125.24125.99123.18125.201,233,651
7/6/2015124.90125.97123.82125.421,010,609
7/2/2015126.35126.71125.90126.13573,411
7/1/2015125.99126.77125.40126.271,050,574
6/30/2015124.00125.95123.81124.641,212,064
6/29/2015123.60124.79122.81122.911,084,374
6/26/2015124.35124.83123.97124.72636,637
6/25/2015125.17125.29123.79124.02410,549
6/24/2015125.50125.93125.02125.17509,039
6/23/2015126.18126.18125.23125.59543,551
6/22/2015125.27126.23124.73125.85727,762
6/19/2015125.40125.71124.30124.37618,293
6/18/2015124.88126.32124.80125.59627,319
6/17/2015124.28124.84123.28124.61446,299
6/16/2015123.82124.59123.28124.09654,557
6/15/2015125.27125.27123.08123.901,127,411
6/12/2015126.75126.89125.62125.87539,966
6/11/2015126.50127.05126.02126.89647,001
6/10/2015125.99126.92125.56126.72691,817
6/9/2015125.03125.92125.00125.12659,403
6/8/2015124.79125.31124.54124.99753,912
6/5/2015124.10125.34123.38125.17534,071
6/4/2015125.69125.78124.20124.53925,609
6/3/2015126.30126.67125.26126.30913,242
6/2/2015123.83126.56123.24125.531,182,730
6/1/2015122.79124.48122.32123.83900,951
5/29/2015123.83123.83122.25122.89717,526
5/28/2015124.04124.70123.64123.82722,231
5/27/2015124.00124.84123.78124.66860,479
5/26/2015124.70124.86123.51123.74811,197
5/22/2015125.46126.00125.13125.13505,315
5/21/2015125.10126.29125.10125.67759,416
5/20/2015124.98125.46124.37125.00523,910
5/19/2015124.83125.62124.13125.01945,227
5/18/2015124.00125.53123.96125.061,006,289
5/15/2015124.34124.41122.82124.37681,410
5/14/2015123.42124.70122.86124.411,019,109
5/13/2015122.26124.46121.77123.621,317,438
5/12/2015120.13122.70119.65121.66989,261
5/11/2015119.63121.39119.38120.65681,546
5/8/2015120.81120.98119.60120.081,070,046
5/7/2015120.67120.99119.07119.441,091,165
5/6/2015121.06121.80119.77120.851,055,391
5/5/2015121.48122.48119.88120.20937,219
5/4/2015121.50122.66121.09122.21995,946
5/1/2015119.15122.06119.15121.241,351,369
4/30/2015117.12122.66116.44118.603,902,752
4/29/2015113.15113.46111.40112.331,705,157
4/28/2015114.15114.70112.94113.541,587,599
4/27/2015112.57114.96112.17114.841,948,773
4/24/2015114.03114.19111.46112.131,045,301
4/23/2015113.45114.27112.38114.02863,013
4/22/2015113.83114.28112.15114.02843,898
4/21/2015114.14114.45113.11113.72964,224
4/20/2015113.14114.58113.03114.14589,931
4/17/2015113.37113.69112.00112.31903,177
4/16/2015113.74114.68112.73114.331,033,264
4/15/2015111.71114.44111.71114.141,693,432
4/14/2015110.01111.80110.00111.521,305,284
4/13/2015111.46111.80111.07111.28682,841
4/10/2015111.51111.64110.17111.55999,396
4/9/2015111.48112.26110.97111.701,437,137
4/8/2015112.01113.49110.27111.551,257,918
4/7/2015113.89114.71112.73112.81666,201
4/6/2015112.59115.59111.89114.38847,258
4/2/2015113.11113.87112.47112.80991,093
4/1/2015114.91115.39112.91113.231,380,543
3/31/2015115.14116.27113.76115.991,378,111
3/30/2015114.21115.98114.00115.521,163,326
3/27/2015113.72113.72112.66113.141,189,547
3/26/2015113.35113.91112.89113.401,021,855
3/25/2015116.00116.11113.70113.711,042,445
3/24/2015114.82116.69114.75116.131,171,831
3/23/2015115.99116.40115.21115.251,115,537
3/20/2015115.57116.59115.01116.151,497,138
3/19/2015115.00115.48114.11114.50741,140
3/18/2015112.76116.61112.02115.691,143,511
3/17/2015113.48113.61112.59113.02801,054
3/16/2015112.35114.76112.12114.601,038,353
3/13/2015112.55112.82110.98111.521,330,799
3/12/2015111.46113.65111.22113.241,091,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!