The closing price for Rockwell Automation (ROK) in 2004 was $31.78, on December 31, 2004. It was up 42.6% for the year. The latest price is $460.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $31.60 | $31.96 | $31.55 | $31.78 | 395,400 |
December 30 2004 | $31.59 | $31.83 | $31.55 | $31.59 | 453,200 |
December 29 2004 | $31.80 | $32.05 | $31.69 | $31.69 | 622,800 |
December 28 2004 | $31.48 | $31.92 | $31.44 | $31.75 | 483,900 |
December 27 2004 | $31.44 | $31.61 | $31.32 | $31.50 | 436,200 |
December 23 2004 | $31.22 | $31.56 | $31.08 | $31.48 | 793,700 |
December 22 2004 | $31.53 | $31.67 | $31.21 | $31.36 | 677,100 |
December 21 2004 | $31.11 | $31.59 | $30.87 | $31.41 | 884,000 |
December 20 2004 | $30.82 | $31.21 | $30.79 | $31.17 | 915,100 |
December 17 2004 | $30.08 | $31.11 | $30.08 | $30.72 | 1,380,600 |
December 16 2004 | $30.55 | $30.64 | $30.08 | $30.39 | 736,300 |
December 15 2004 | $29.89 | $30.73 | $29.86 | $30.65 | 1,057,000 |
December 14 2004 | $29.96 | $30.08 | $29.74 | $30.00 | 542,900 |
December 13 2004 | $29.99 | $30.05 | $29.77 | $29.87 | 477,600 |
December 10 2004 | $29.85 | $30.17 | $29.69 | $29.83 | 508,400 |
December 09 2004 | $29.38 | $30.15 | $29.37 | $30.12 | 593,900 |
December 08 2004 | $29.36 | $29.76 | $29.22 | $29.68 | 681,300 |
December 07 2004 | $29.57 | $30.05 | $29.35 | $29.36 | 786,000 |
December 06 2004 | $29.52 | $29.80 | $29.29 | $29.69 | 544,800 |
December 03 2004 | $29.35 | $29.76 | $29.25 | $29.72 | 911,800 |
December 02 2004 | $28.93 | $29.49 | $28.52 | $29.49 | 1,959,000 |
December 01 2004 | $30.35 | $30.54 | $29.70 | $29.85 | 1,263,800 |
November 30 2004 | $29.89 | $30.55 | $29.89 | $30.34 | 1,337,900 |
November 29 2004 | $29.65 | $30.08 | $29.39 | $30.03 | 750,000 |
November 26 2004 | $29.70 | $29.83 | $29.54 | $29.65 | 223,100 |
Daily pricing data for Rockwell Automation dates back to 11/5/1984, and may be incomplete.