XNYS
Datos históricos de Rockwell Automation, Inc.
Rockwell Automation, Inc. · ROK
$432.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:37 UTC
- Variación en el periodo
- +29.61%
- Máximo
- US$497.36
- 30 de junio de 2026
- Mínimo
- US$332.71
- 10 de octubre de 2025
- Volumen medio diario
- 0.86 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 436.89 | 439.01 | 429.76 | 432.59 | −0.36% | 960,052.541 |
| 8 oct 2026 | 436.50 | 440.33 | 426.02 | 434.14 | −1.76% | 961,820.78 |
| 7 oct 2026 | 448.49 | 449.67 | 437.55 | 441.90 | −1.96% | 783,107.525 |
| 6 oct 2026 | 457.92 | 460.20 | 448.45 | 450.74 | −0.98% | 574,573.791 |
| 5 oct 2026 | 454.03 | 460.00 | 449.00 | 455.18 | +0.18% | 714,238.16 |
| 2 oct 2026 | 447.74 | 455.13 | 445.23 | 454.35 | +2.69% | 716,573.19 |
| 1 oct 2026 | 434.63 | 443.15 | 432.24 | 442.45 | +1.64% | 867,379.938 |
| 30 sep 2026 | 436.94 | 439.95 | 432.50 | 435.33 | +0.88% | 820,534.607 |
| 29 sep 2026 | 433.90 | 434.71 | 427.70 | 431.53 | +0.07% | 356,761.846 |
| 28 sep 2026 | 430.27 | 434.99 | 427.47 | 431.22 | −0.67% | 598,816.577 |
| 25 sep 2026 | 433.97 | 438.50 | 431.23 | 434.15 | +0.28% | 413,246.113 |
| 24 sep 2026 | 428.91 | 434.45 | 426.00 | 432.93 | +0.01% | 402,913.61 |
| 23 sep 2026 | 424.59 | 435.69 | 423.66 | 432.89 | +1.33% | 603,046.692 |
| 22 sep 2026 | 427.00 | 428.85 | 422.64 | 427.19 | +0.54% | 641,422.575 |
| 21 sep 2026 | 419.31 | 425.21 | 413.79 | 424.89 | +2.23% | 755,315.975 |
| 18 sep 2026 | 410.43 | 415.64 | 407.47 | 415.62 | +1.36% | 1.1 M |
| 17 sep 2026 | 423.47 | 424.24 | 406.92 | 410.05 | −1.17% | 990,556.138 |
| 16 sep 2026 | 419.22 | 425.66 | 411.76 | 414.92 | −0.50% | 679,137.74 |
| 15 sep 2026 | 420.60 | 423.14 | 415.31 | 417.00 | −0.44% | 828,197.058 |
| 14 sep 2026 | 416.33 | 419.97 | 412.24 | 418.85 | −2.23% | 651,272.013 |
| 11 sep 2026 | 426.86 | 433.67 | 425.51 | 428.39 | +1.67% | 864,522.274 |
| 10 sep 2026 | 422.45 | 423.95 | 414.78 | 421.37 | −1.11% | 725,175.437 |
| 9 sep 2026 | 426.33 | 432.50 | 425.04 | 426.08 | −0.71% | 600,863.68 |
| 8 sep 2026 | 434.15 | 436.00 | 428.88 | 429.13 | −1.08% | 624,005.86 |
| 4 sep 2026 | 428.11 | 435.96 | 428.11 | 433.81 | +1.29% | 532,290.518 |
| 3 sep 2026 | 426.71 | 430.55 | 421.50 | 428.28 | +0.69% | 812,906.028 |
| 2 sep 2026 | 420.14 | 428.00 | 415.64 | 425.36 | +1.88% | 704,481.596 |
| 1 sep 2026 | 422.13 | 426.41 | 416.83 | 417.53 | −1.63% | 874,321.79 |
| 31 ago 2026 | 426.96 | 429.22 | 422.59 | 424.43 | −1.49% | 1.04 M |
| 28 ago 2026 | 434.62 | 436.29 | 427.46 | 430.86 | −0.49% | 566,649.211 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.