Historical Data for Rockwell Automation Inc. (ROK)

$ 202.76   -6.61 (-3.16%) Volume: 1.5m 6:30 PM EST 24-Feb-2020
After Hours:  $ 202.76 0.00 (0.00%) Volume: 72.79k 6:06 PM EST 24-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/24/20 200.94 203.38 199.795 202.76 1.5m -6.61 -3.16% 202.76 303.36m 20,987
02/21/20 203.47 209.605 202.22 209.37 1.16m 4.06 1.98% 209.37 241.6m 17,025
02/20/20 200.12 205.43 199.6766 205.31 892.96k 4.95 2.47% 205.31 182.56m 14,821
02/19/20 199.69 200.55 197.20 200.36 678.03k 1.62 0.82% 200.36 135.73m 8,485
02/18/20 199.45 199.92 197.07 198.74 560.66k -1.94 -0.97% 198.74 111.4m 10,607
02/14/20 200.64 201.24 198.65 200.68 454.96k 0.550032 0.27% 200.68 90.98m 8,791
02/13/20 204.55 205.91 200.63 201.15 572.3k -4.6762 -2.28% 200.13 115.57m 9,832
02/12/20 205.70 206.46 203.77 205.85 614.69k 1.8804 0.93% 204.8061 126.27m 10,505
02/11/20 204.44 205.88 203.50 203.96 534.75k 0.13929 0.07% 202.9257 109.36m 9,730
02/10/20 201.86 203.95 201.42 203.82 500.05k 1.0944 0.54% 202.7864 101.49m 8,292
02/07/20 203.63 204.29 202.07 202.72 583.09k -2.2983 -1.13% 201.692 118.41m 10,122
02/06/20 206.44 206.44 203.65 205.03 491.67k -0.238783 -0.12% 203.9903 100.74m 8,175
02/05/20 204.93 205.93 203.41 205.27 762.77k 2.8654 1.42% 204.2291 156.2m 12,801
02/04/20 198.66 203.00 198.66 202.39 843.39k 7.7903 4.02% 201.3637 170.13m 12,248
02/03/20 192.85 197.16 192.49 194.56 1.02m 2.8853 1.51% 193.5734 199.15m 15,236
01/31/20 193.45 194.31 190.40 191.66 1.25m -3.134 -1.62% 190.6881 240.23m 18,492
01/30/20 194.39 196.35 189.76 194.81 1.15m -1.3531 -0.69% 193.8221 221.83m 19,767
01/29/20 196.00 199.39 193.325 196.17 1.16m -0.497464 -0.25% 195.1752 228.73m 15,105
01/28/20 195.80 197.44 194.16 196.67 1.17m 2.7361 1.42% 195.6727 228.67m 16,057
01/27/20 195.33 196.08 193.61 193.92 835.62k -5.7706 -2.90% 192.9366 162.62m 13,620