The closing price for Rockwell Automation (ROK) in 2003 was $22.35, on December 31, 2003. It was up 75.3% for the year. The latest price is $402.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $22.36 | $22.52 | $22.21 | $22.35 | 438,600 |
December 30 2003 | $22.58 | $22.60 | $22.31 | $22.36 | 478,100 |
December 29 2003 | $22.54 | $22.67 | $22.25 | $22.51 | 633,500 |
December 26 2003 | $22.35 | $22.56 | $22.29 | $22.45 | 282,100 |
December 24 2003 | $22.16 | $22.37 | $22.13 | $22.24 | 161,500 |
December 23 2003 | $22.13 | $22.31 | $22.05 | $22.25 | 599,200 |
December 22 2003 | $22.10 | $22.29 | $22.08 | $22.20 | 509,900 |
December 19 2003 | $22.26 | $22.27 | $21.94 | $22.12 | 785,000 |
December 18 2003 | $22.14 | $22.21 | $22.01 | $22.15 | 895,800 |
December 17 2003 | $21.82 | $22.15 | $21.67 | $22.14 | 727,300 |
December 16 2003 | $22.20 | $22.27 | $21.74 | $21.78 | 1,392,500 |
December 15 2003 | $22.25 | $22.50 | $22.12 | $22.20 | 714,900 |
December 12 2003 | $22.04 | $22.11 | $21.88 | $21.99 | 776,100 |
December 11 2003 | $21.62 | $22.13 | $21.57 | $22.04 | 638,000 |
December 10 2003 | $21.71 | $21.81 | $21.50 | $21.62 | 576,400 |
December 09 2003 | $21.32 | $22.24 | $21.13 | $21.71 | 1,375,100 |
December 08 2003 | $21.60 | $21.84 | $21.15 | $21.19 | 1,278,600 |
December 05 2003 | $21.66 | $22.00 | $21.66 | $21.71 | 1,341,700 |
December 04 2003 | $21.62 | $21.84 | $21.51 | $21.59 | 938,400 |
December 03 2003 | $20.97 | $21.64 | $20.91 | $21.39 | 1,231,400 |
December 02 2003 | $21.30 | $21.63 | $21.29 | $21.31 | 695,700 |
December 01 2003 | $20.81 | $21.37 | $20.71 | $21.33 | 763,200 |
November 28 2003 | $20.77 | $20.98 | $20.76 | $20.88 | 169,000 |
November 26 2003 | $20.83 | $21.03 | $20.78 | $20.81 | 654,300 |
November 25 2003 | $20.56 | $21.03 | $20.51 | $20.91 | 872,500 |
Daily pricing data for Rockwell Automation dates back to 11/5/1984, and may be incomplete.