Rockwell Automation, Inc. ROK
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$435,33+3,80 (+0,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $435,33 | +0,88 % | $436,94 | $439,95 | $432,50 | 820,50K |
| 2026-09-29 | $431,53 | +0,07 % | $433,90 | $434,71 | $427,70 | 356,80K |
| 2026-09-28 | $431,22 | -0,67 % | $430,27 | $434,99 | $427,47 | 598,80K |
| 2026-09-25 | $434,15 | +0,28 % | $433,97 | $438,50 | $431,23 | 413,00K |
| 2026-09-24 | $432,93 | +0,01 % | $428,91 | $434,45 | $426,00 | 402,90K |
| 2026-09-23 | $432,89 | +1,33 % | $424,59 | $435,69 | $423,66 | 603,00K |
| 2026-09-22 | $427,19 | +0,54 % | $427,00 | $428,85 | $422,64 | 641,40K |
| 2026-09-21 | $424,89 | +2,23 % | $419,31 | $425,21 | $413,79 | 755,30K |
| 2026-09-18 | $415,62 | +1,36 % | $410,43 | $415,64 | $407,47 | 1,10M |
| 2026-09-17 | $410,05 | -1,17 % | $423,47 | $424,24 | $406,92 | 990,50K |
| 2026-09-16 | $414,92 | -0,50 % | $419,22 | $425,66 | $411,76 | 679,10K |
| 2026-09-15 | $417,00 | -0,44 % | $420,60 | $423,14 | $415,31 | 828,10K |
| 2026-09-14 | $418,85 | -2,23 % | $416,33 | $419,97 | $412,24 | 651,00K |
| 2026-09-11 | $428,39 | +1,67 % | $426,86 | $433,67 | $425,51 | 864,50K |
| 2026-09-10 | $421,37 | -1,11 % | $422,45 | $423,95 | $414,78 | 725,20K |
| 2026-09-09 | $426,08 | -0,71 % | $426,33 | $432,50 | $425,04 | 600,90K |
| 2026-09-08 | $429,13 | -1,08 % | $434,15 | $436,00 | $428,88 | 624,00K |
| 2026-09-04 | $433,81 | +1,29 % | $428,11 | $435,96 | $428,11 | 532,30K |
| 2026-09-03 | $428,28 | +0,69 % | $426,71 | $430,55 | $421,50 | 812,80K |
| 2026-09-02 | $425,36 | +1,88 % | $420,14 | $428,00 | $415,64 | 704,50K |
| 2026-09-01 | $417,53 | -1,63 % | $422,13 | $426,41 | $416,83 | 874,30K |
| 2026-08-31 | $424,43 | -1,49 % | $426,96 | $429,22 | $422,59 | 1,04M |
| 2026-08-28 | $430,86 | -0,49 % | $434,62 | $436,29 | $427,46 | 566,60K |
| 2026-08-27 | $433,00 | +0,29 % | $431,36 | $435,25 | $428,30 | 549,10K |
| 2026-08-26 | $431,75 | +0,55 % | $431,58 | $435,77 | $430,43 | 560,40K |
| 2026-08-25 | $429,40 | -0,07 % | $433,85 | $434,71 | $428,22 | 595,40K |
| 2026-08-24 | $429,69 | -1,69 % | $435,00 | $436,13 | $426,98 | 603,70K |
| 2026-08-21 | $437,08 | +1,30 % | $434,64 | $438,25 | $432,76 | 558,10K |
| 2026-08-20 | $431,45 | -0,42 % | $430,00 | $439,43 | $428,22 | 699,00K |
| 2026-08-19 | $433,27 | -0,09 % | $436,69 | $439,43 | $431,29 | 704,10K |
| 2026-08-18 | $433,67 | -2,46 % | $440,93 | $443,71 | $433,00 | 605,90K |
| 2026-08-17 | $444,60 | -1,06 % | $449,20 | $454,69 | $444,26 | 623,10K |
| 2026-08-14 | $449,37 | +0,87 % | $444,74 | $450,42 | $440,55 | 454,30K |
| 2026-08-13 | $445,51 | -1,30 % | $453,39 | $453,39 | $445,15 | 498,20K |
| 2026-08-12 | $451,39 | +0,98 % | $451,75 | $453,42 | $445,83 | 714,50K |
| 2026-08-11 | $447,00 | +2,71 % | $436,37 | $449,06 | $436,37 | 831,60K |
| 2026-08-10 | $435,22 | -1,32 % | $440,28 | $442,77 | $434,00 | 846,90K |
| 2026-08-07 | $441,04 | -0,17 % | $449,50 | $449,50 | $439,28 | 1,12M |
| 2026-08-06 | $441,80 | -1,83 % | $451,04 | $454,26 | $440,81 | 1,09M |
| 2026-08-05 | $450,05 | +1,08 % | $450,00 | $460,45 | $444,25 | 1,13M |
| 2026-08-04 | $445,23 | -7,43 % | $452,14 | $454,27 | $433,14 | 2,36M |
| 2026-08-03 | $480,98 | +0,19 % | $477,47 | $489,35 | $471,03 | 1,68M |
| 2026-07-31 | $480,08 | +1,93 % | $478,67 | $482,67 | $468,07 | 937,50K |
| 2026-07-30 | $471,01 | +2,53 % | $473,00 | $475,97 | $468,18 | 660,90K |
| 2026-07-29 | $459,39 | -2,50 % | $468,09 | $469,33 | $450,25 | 791,00K |
| 2026-07-28 | $471,17 | +1,11 % | $461,27 | $474,59 | $455,40 | 775,60K |
| 2026-07-27 | $466,00 | +0,83 % | $463,96 | $467,99 | $453,05 | 627,60K |
| 2026-07-24 | $462,16 | +0,33 % | $462,99 | $467,15 | $459,31 | 583,50K |
| 2026-07-23 | $460,65 | +0,53 % | $454,46 | $463,17 | $451,94 | 812,70K |
| 2026-07-22 | $458,20 | -1,42 % | $463,64 | $469,60 | $457,26 | 844,80K |
| 2026-07-21 | $464,82 | +1,33 % | $463,90 | $468,66 | $457,43 | 465,90K |
| 2026-07-20 | $458,71 | -0,68 % | $464,31 | $466,75 | $456,38 | 631,70K |
| 2026-07-17 | $461,85 | -1,46 % | $454,60 | $465,53 | $451,54 | 792,60K |
| 2026-07-16 | $468,67 | +1,46 % | $456,64 | $469,62 | $450,10 | 758,90K |
| 2026-07-15 | $461,92 | -1,67 % | $470,30 | $471,97 | $454,15 | 614,70K |
| 2026-07-14 | $469,77 | +2,02 % | $467,79 | $471,72 | $466,74 | 547,50K |
| 2026-07-13 | $460,45 | -2,47 % | $469,51 | $472,12 | $458,59 | 641,90K |
| 2026-07-10 | $472,12 | +0,99 % | $466,87 | $474,29 | $462,95 | 565,00K |
| 2026-07-09 | $467,48 | +0,83 % | $473,97 | $474,86 | $466,76 | 648,40K |
| 2026-07-08 | $463,61 | -1,13 % | $460,53 | $464,70 | $456,00 | 685,30K |
| 2026-07-07 | $468,90 | -2,89 % | $477,38 | $477,38 | $459,04 | 1,01M |
| 2026-07-06 | $482,87 | +2,37 % | $474,52 | $488,35 | $472,38 | 614,40K |
| 2026-07-02 | $471,70 | -2,30 % | $481,97 | $482,81 | $462,09 | 833,80K |
| 2026-07-01 | $482,82 | -2,48 % | $488,06 | $493,97 | $481,89 | 878,30K |
| 2026-06-30 | $495,08 | +2,64 % | $487,10 | $497,36 | $484,10 | 802,10K |
| 2026-06-29 | $482,33 | +1,16 % | $477,16 | $485,28 | $472,90 | 906,10K |
| 2026-06-26 | $476,82 | -0,54 % | $474,95 | $479,00 | $468,02 | 4,26M |
| 2026-06-25 | $479,39 | +4,13 % | $470,76 | $486,47 | $469,39 | 696,40K |
| 2026-06-24 | $460,37 | +0,88 % | $457,04 | $464,65 | $455,70 | 737,20K |
| 2026-06-23 | $456,36 | -4,54 % | $464,24 | $467,06 | $455,71 | 688,50K |
| 2026-06-22 | $478,08 | +0,91 % | $475,95 | $479,59 | $474,00 | 945,60K |
| 2026-06-18 | $473,79 | +3,29 % | $471,13 | $475,92 | $466,61 | 1,15M |
| 2026-06-17 | $458,69 | -1,63 % | $469,06 | $470,29 | $456,24 | 664,20K |
| 2026-06-16 | $466,31 | +0,59 % | $468,09 | $474,99 | $466,00 | 636,90K |
| 2026-06-15 | $463,57 | +0,92 % | $469,28 | $473,91 | $463,50 | 498,30K |
| 2026-06-12 | $459,34 | +0,38 % | $462,33 | $463,88 | $455,99 | 528,70K |
| 2026-06-11 | $457,59 | +3,98 % | $442,54 | $459,89 | $442,12 | 590,40K |
| 2026-06-10 | $440,07 | -4,43 % | $461,82 | $461,83 | $439,70 | 615,50K |
| 2026-06-09 | $460,47 | +1,95 % | $456,77 | $465,05 | $445,51 | 486,50K |
| 2026-06-08 | $451,66 | +1,11 % | $449,45 | $453,36 | $447,44 | 685,80K |
| 2026-06-05 | $446,71 | -3,36 % | $456,10 | $456,12 | $441,20 | 844,00K |
| 2026-06-04 | $462,24 | +0,11 % | $460,51 | $464,27 | $457,74 | 445,10K |
| 2026-06-03 | $461,73 | -0,36 % | $464,66 | $468,11 | $458,06 | 703,40K |
| 2026-06-02 | $463,41 | +1,47 % | $458,08 | $465,32 | $456,14 | 496,40K |
| 2026-06-01 | $456,71 | +1,25 % | $452,15 | $457,41 | $446,00 | 815,90K |
| 2026-05-29 | $451,06 | -0,82 % | $455,36 | $457,98 | $451,06 | 1,11M |
| 2026-05-28 | $454,80 | -0,28 % | $454,02 | $457,69 | $447,20 | 562,80K |
| 2026-05-27 | $456,08 | -0,05 % | $458,50 | $458,97 | $455,17 | 506,70K |
| 2026-05-26 | $456,30 | +0,89 % | $455,55 | $458,53 | $452,29 | 711,80K |
| 2026-05-22 | $452,29 | +2,73 % | $444,01 | $454,82 | $441,88 | 858,10K |