Rockwell Automation, Inc. Common Stock Historical Stock Prices

ROK 
$160.53
*  
0.41
0.26%
Get ROK Alerts
*Delayed - data as of Jun. 22, 2017  -  Find a broker to begin trading ROK now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2017 TO 22-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 160.25 161.09 159.33 160.53 393,644
06/22/2017 160.26 161.09 159.33 160.53 393,644
06/21/2017 162.85 163.01 159.87 160.12 621,675
06/20/2017 163.06 163.92 161.95 162.15 584,102
06/19/2017 164.84 165.39 162.97 164.06 694,587
06/16/2017 162.09 164.13 161.13 164.09 1,112,024
06/15/2017 158.4 161.67 158.0768 161.6 880,371
06/14/2017 160.89 161.17 158.73 159.86 662,746
06/13/2017 161.38 162.35 160.63 161.01 622,191
06/12/2017 162.02 162.732 160.7 161.3 892,101
06/09/2017 160.71 162.98 160.71 162.13 705,845
06/08/2017 157.86 160.47 157.31 160.05 655,980
06/07/2017 159.78 159.89 156.32 157.52 1,109,246
06/06/2017 161.64 162.13 159.72 159.74 909,045
06/05/2017 162.21 163.02 161.62 162.16 622,860
06/02/2017 161 163.92 160.6 162.39 940,923
06/01/2017 159.25 162.22 158.48 161.07 815,176
05/31/2017 159.4 159.93 157.91 158.72 1,268,930
05/30/2017 158.9 159.8534 158.59 159.38 506,498
05/26/2017 159 159.67 158.27 159.28 447,009
05/25/2017 158.17 159.41 157.53 159.26 1,060,593
05/24/2017 158.95 159.42 157.3375 158.01 727,268
05/23/2017 158.9 159.86 157.54 158.59 820,326
05/22/2017 158 160.24 158 158.45 1,018,024
05/19/2017 155.28 158.14 154.7 157.36 856,482
05/18/2017 152.72 155.37 151.78 154.22 959,090
05/17/2017 155.6 156.45 152.881 153.74 1,167,048
05/16/2017 158.38 158.38 156.59 157.5 807,343
05/15/2017 156.49 158.6 156.49 158.02 1,065,893
05/12/2017 156.47 156.73 155.37 155.7 519,873
05/11/2017 156.38 157.305 154.76 156.87 668,161
05/10/2017 157.28 158.7651 156.83 157.64 1,035,981
05/09/2017 156.1 157.28 155.37 157.13 720,305
05/08/2017 156.48 156.82 155.25 156.13 675,068
05/05/2017 155.23 156.49 154.93 156.39 709,510
05/04/2017 155.07 155.5 153.06 154.9 1,454,500
05/03/2017 155.19 156.08 153.46 154.54 1,486,423
05/02/2017 156.55 157.31 154.59 155.97 1,360,667
05/01/2017 158.13 158.13 155.39 156.5 1,207,240
04/28/2017 158.52 159.67 157.31 157.35 1,450,620
04/27/2017 160.21 161.1712 158.74 159.27 1,152,012
04/26/2017 161.77 165 159.54 159.96 2,074,583
04/25/2017 158.24 160.71 157.44 160.14 1,989,884
04/24/2017 155.99 157.3003 155.59 156.95 1,366,432
04/21/2017 153.74 154.3 152.94 153.59 816,623
04/20/2017 150.43 154.15 149.88 153.82 1,474,912
04/19/2017 150.82 152.58 148.89 149.58 840,022
04/18/2017 149.4 150.03 148.32 149.53 842,820
04/17/2017 148.72 150.71 148.31 150.52 885,243
04/13/2017 149.71 150.52 148.35 148.43 1,333,146
04/12/2017 155.66 156.16 150.09 150.23 1,886,589
04/11/2017 155.41 156.23 154.26 156.11 635,865
04/10/2017 155.59 157.48 155.51 156.05 548,626
04/07/2017 155.39 156.27 154.92 155.28 1,375,035
04/06/2017 155.18 156.59 154.5 155.88 591,836
04/05/2017 156.76 159.78 155.01 155.18 1,401,913
04/04/2017 155.08 158 154.345 155.96 981,425
04/03/2017 155.42 156.38 153.93 155.31 648,969
03/31/2017 155.23 156.7 155.18 155.71 799,655
03/30/2017 154.36 155.99 154 155.38 661,874
03/29/2017 154.76 155.57 154.21 154.47 541,562
03/28/2017 152.63 155.98 152.2768 155.14 581,825
03/27/2017 151.97 153.38 149.39 152.85 816,583
03/24/2017 154.28 154.9 152.575 153.25 541,405
03/23/2017 154.64 155.52 153.58 154.08 864,261
03/22/2017 153.92 154.98 153.12 154.61 740,748
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ROK





Research Brokers before you trade

Want to trade FX?





Smart Portfolio