Historical Stock Prices

ROK 
$116.78
*  
0.32
0.27%
Get ROK Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 117.94 118.455 116.56 116.78 702,948
07/30/2015 115.39 118.11 114.65 117.1 1,244,577
07/29/2015 117.57 117.57 115 116.36 1,858,522
07/28/2015 117.51 119.4 116.49 119.23 1,430,184
07/27/2015 116.6 116.75 115.17 116.32 1,053,880
07/24/2015 117.9 118.22 117.11 117.52 1,151,761
07/23/2015 120.09 120.568 117.83 117.9 1,131,241
07/22/2015 120.51 121.33 120.16 120.3 874,981
07/21/2015 123.14 123.32 120.14 120.81 1,024,363
07/20/2015 123.56 123.8898 122.56 123.38 607,406
07/17/2015 123.41 124.07 122.77 123.74 666,900
07/16/2015 124.06 124.7997 122.97 123.5 586,291
07/15/2015 124.77 125.604 122.705 122.89 849,678
07/14/2015 124.38 125.39 123.75 125 553,414
07/13/2015 123.17 124.92 122.94 124.4 739,123
07/10/2015 122.67 122.91 121.32 122.17 643,127
07/09/2015 122.36 123.05 121.19 121.49 820,105
07/08/2015 124.07 124.24 119.97 120.72 1,173,145
07/07/2015 125.24 125.99 123.18 125.2 1,233,651
07/06/2015 124.9 125.97 123.82 125.42 1,010,609
07/02/2015 126.35 126.71 125.9 126.13 573,411
07/01/2015 125.99 126.77 125.4 126.27 1,050,574
06/30/2015 124 125.95 123.81 124.64 1,212,064
06/29/2015 123.6 124.79 122.81 122.91 1,084,374
06/26/2015 124.35 124.83 123.97 124.72 636,637
06/25/2015 125.17 125.29 123.79 124.02 410,549
06/24/2015 125.5 125.93 125.015 125.17 509,039
06/23/2015 126.18 126.18 125.23 125.59 543,551
06/22/2015 125.27 126.23 124.73 125.85 727,762
06/19/2015 125.4 125.71 124.3 124.37 618,293
06/18/2015 124.88 126.32 124.8 125.59 627,319
06/17/2015 124.28 124.84 123.28 124.61 446,299
06/16/2015 123.82 124.59 123.28 124.09 654,557
06/15/2015 125.27 125.27 123.08 123.9 1,127,411
06/12/2015 126.75 126.89 125.62 125.87 539,966
06/11/2015 126.5 127.05 126.02 126.89 647,001
06/10/2015 125.99 126.92 125.56 126.72 691,817
06/09/2015 125.03 125.92 125 125.12 659,149
06/08/2015 124.79 125.31 124.54 124.99 753,912
06/05/2015 124.1 125.34 123.38 125.17 534,071
06/04/2015 125.69 125.78 124.2 124.53 925,609
06/03/2015 126.3 126.67 125.26 126.3 913,242
06/02/2015 123.83 126.56 123.24 125.53 1,182,730
06/01/2015 122.79 124.48 122.32 123.83 900,951
05/29/2015 123.83 123.83 122.25 122.89 717,526
05/28/2015 124.04 124.698 123.64 123.82 722,231
05/27/2015 124 124.84 123.78 124.66 860,479
05/26/2015 124.7 124.864 123.51 123.74 811,197
05/22/2015 125.46 126 125.13 125.13 505,315
05/21/2015 125.1 126.29 125.1 125.67 759,416
05/20/2015 124.98 125.456 124.371 125 523,910
05/19/2015 124.83 125.62 124.13 125.01 945,227
05/18/2015 124 125.53 123.96 125.06 1,006,289
05/15/2015 124.34 124.41 122.82 124.37 681,410
05/14/2015 123.42 124.7 122.86 124.41 1,019,109
05/13/2015 122.26 124.46 121.77 123.62 1,317,438
05/12/2015 120.13 122.7 119.65 121.66 989,261
05/11/2015 119.63 121.39 119.38 120.65 681,546
05/08/2015 120.81 120.98 119.6 120.08 1,070,046
05/07/2015 120.67 120.99 119.065 119.44 1,090,204
05/06/2015 121.06 121.8 119.77 120.85 1,055,391
05/05/2015 121.48 122.48 119.88 120.2 937,219
05/04/2015 121.5 122.66 121.09 122.21 995,946
05/01/2015 119.15 122.055 119.15 121.24 1,351,034
04/30/2015 117.12 122.66 116.44 118.6 3,902,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?