$111.67 +0.45 (%) Rockwell Automation Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ROK historical data

Date Open High Low Close Volume
8/28/2015110.66112.18109.14111.67764,713
8/27/2015108.16111.44107.94111.221,292,309
8/26/2015106.26107.30104.63107.10977,450
8/25/2015107.91107.91103.52103.571,063,783
8/24/2015105.90108.85101.46105.171,733,118
8/21/2015111.00111.73108.85108.941,020,006
8/20/2015112.96113.95111.23111.23833,188
8/19/2015115.00115.99113.43114.01749,726
8/18/2015116.37116.70115.35115.68628,578
8/17/2015115.33117.15114.57117.00481,503
8/14/2015115.09116.49114.79116.17512,496
8/13/2015114.91115.63113.51115.19606,038
8/12/2015115.68116.40114.56115.841,242,591
8/11/2015117.58117.88116.28116.74904,702
8/10/2015116.78118.99116.42118.941,116,074
8/7/2015115.96116.89114.91115.90840,172
8/6/2015116.28117.34115.19116.42921,732
8/5/2015115.51117.39115.51116.03741,382
8/4/2015115.65116.41114.73114.96750,899
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
  • Showing 1-100 of 1,259 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!