Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ROK.US
287.86-6.51(-2.21%)(czas lokalny: 17.07.2024 16:00)Rockwell Automation Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 286.63 | 294.65 | 286.63 | 294.37 | 968 849 | 0 |
15.07.2024 | 285.00 | 291.00 | 283.99 | 285.20 | 897 944 | 0 |
12.07.2024 | 277.71 | 285.31 | 274.73 | 283.35 | 1 083 191 | 0 |
11.07.2024 | 267.64 | 274.93 | 265.55 | 274.23 | 710 577 | 0 |
10.07.2024 | 259.95 | 265.53 | 258.02 | 265.08 | 516 285 | 0 |
09.07.2024 | 264.86 | 266.19 | 260.08 | 261.24 | 498 201 | 0 |
08.07.2024 | 263.27 | 266.80 | 263.00 | 265.11 | 342 220 | 0 |
05.07.2024 | 265.53 | 265.96 | 261.69 | 264.07 | 486 540 | 0 |
03.07.2024 | 266.32 | 269.06 | 264.89 | 266.34 | 405 268 | 0 |
02.07.2024 | 265.51 | 268.39 | 263.63 | 264.90 | 660 658 | 0 |
01.07.2024 | 274.82 | 275.03 | 264.66 | 265.52 | 953 885 | 0 |
28.06.2024 | 267.99 | 277.25 | 267.20 | 275.28 | 4 314 351 | 0 |
27.06.2024 | 267.50 | 268.16 | 264.84 | 267.66 | 829 575 | 0 |
26.06.2024 | 262.98 | 267.58 | 260.79 | 266.99 | 1 028 581 | 0 |
25.06.2024 | 267.00 | 272.93 | 265.29 | 265.87 | 1 490 403 | 0 |
24.06.2024 | 260.00 | 267.42 | 258.63 | 265.87 | 1 015 311 | 0 |
21.06.2024 | 260.34 | 260.64 | 255.79 | 258.52 | 2 065 132 | 0 |
20.06.2024 | 259.86 | 262.55 | 257.03 | 260.52 | 1 132 322 | 0 |
18.06.2024 | 258.15 | 260.31 | 260.31 | 260.31 | 701 048 | 0 |
17.06.2024 | 254.61 | 260.39 | 254.00 | 258.51 | 950 684 | 0 |
14.06.2024 | 257.02 | 259.00 | 249.00 | 254.39 | 741 019 | 0 |
13.06.2024 | 260.59 | 261.99 | 257.26 | 260.72 | 515 978 | 0 |
12.06.2024 | 259.92 | 264.61 | 258.88 | 262.16 | 661 525 | 0 |
11.06.2024 | 253.78 | 255.47 | 251.31 | 255.09 | 479 118 | 0 |
10.06.2024 | 255.10 | 256.38 | 254.17 | 255.23 | 529 664 | 0 |
07.06.2024 | 254.23 | 257.39 | 252.44 | 255.91 | 425 406 | 0 |
06.06.2024 | 259.30 | 259.38 | 253.20 | 255.26 | 480 353 | 0 |
05.06.2024 | 256.85 | 259.58 | 255.11 | 259.54 | 566 893 | 0 |
04.06.2024 | 255.57 | 258.02 | 251.17 | 254.99 | 706 515 | 0 |
03.06.2024 | 264.50 | 268.10 | 254.58 | 257.96 | 1 137 899 | 0 |
31.05.2024 | 257.44 | 259.57 | 255.28 | 257.53 | 1 690 207 | 0 |
30.05.2024 | 255.12 | 257.35 | 254.80 | 257.18 | 980 500 | 0 |
29.05.2024 | 255.92 | 257.48 | 254.45 | 255.28 | 891 134 | 0 |
28.05.2024 | 264.00 | 264.00 | 257.69 | 258.60 | 981 738 | 0 |
24.05.2024 | 263.01 | 264.18 | 264.18 | 264.18 | 592 731 | 0 |
23.05.2024 | 271.37 | 272.79 | 261.83 | 262.04 | 876 135 | 0 |
22.05.2024 | 270.78 | 278.20 | 269.25 | 270.81 | 905 146 | 0 |
21.05.2024 | 269.76 | 272.73 | 269.07 | 270.36 | 692 739 | 0 |
20.05.2024 | 269.98 | 272.58 | 268.41 | 271.22 | 654 870 | 0 |
17.05.2024 | 273.88 | 274.57 | 268.38 | 269.76 | 511 137 | 0 |
16.05.2024 | 273.27 | 274.02 | 269.27 | 271.11 | 674 895 | 0 |
15.05.2024 | 273.80 | 276.41 | 272.55 | 275.23 | 810 696 | 0 |
14.05.2024 | 269.51 | 274.25 | 269.51 | 270.84 | 713 844 | 0 |
13.05.2024 | 274.67 | 275.00 | 267.99 | 268.92 | 1 148 264 | 0 |
10.05.2024 | 272.49 | 274.06 | 269.33 | 273.59 | 1 145 773 | 0 |
09.05.2024 | 272.14 | 273.80 | 268.75 | 270.50 | 1 508 829 | 0 |
08.05.2024 | 270.44 | 273.98 | 266.15 | 273.59 | 1 351 799 | 0 |
07.05.2024 | 270.77 | 282.52 | 263.51 | 272.04 | 2 378 414 | 0 |
06.05.2024 | 278.37 | 279.19 | 275.55 | 277.39 | 986 971 | 0 |
03.05.2024 | 273.89 | 277.71 | 272.74 | 274.05 | 991 344 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus