Stockscreener 앱 받기
294.84
1.24%
3.5991
Rockwell Automation Inc 주식 (ROK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $295.2 | $290.1 | $5.11 | 480,205.0 | +1.21% |
| 2025-05-08 | $294.3 | $285.9 | $8.32 | 1,552,496.0 | +2.85% |
| 2025-05-07 | $286.5 | $277.7 | $8.84 | 2,253,933.0 | +11.90% |
| 2025-05-06 | $254.9 | $250.3 | $4.60 | 1,111,922.0 | -0.31% |
| 2025-05-05 | $256.6 | $251.2 | $5.35 | 969,985.0 | +0.07% |
| 2025-05-02 | $257.3 | $252.6 | $4.68 | 940,456.0 | +1.79% |
| 2025-05-01 | $252.9 | $247.0 | $5.89 | 781,276.0 | +0.61% |
| 2025-04-30 | $247.8 | $240.1 | $7.62 | 1,018,545.0 | +0.01% |
| 2025-04-29 | $249.0 | $244.8 | $4.27 | 584,807.0 | +0.45% |
| 2025-04-28 | $251.4 | $244.2 | $7.24 | 757,290.0 | -0.74% |
| 2025-04-25 | $250.4 | $247.0 | $3.36 | 511,248.0 | -0.06% |
| 2025-04-24 | $249.0 | $239.6 | $9.39 | 692,694.0 | +3.63% |
| 2025-04-23 | $249.9 | $239.1 | $10.74 | 923,834.0 | +2.31% |
| 2025-04-22 | $234.5 | $227.6 | $6.85 | 1,254,470.0 | +3.30% |
| 2025-04-21 | $231.5 | $222.1 | $9.41 | 1,197,264.0 | -2.31% |
| 2025-04-17 | $236.8 | $230.0 | $6.80 | 1,447,301.0 | +1.83% |
| 2025-04-16 | $232.2 | $225.1 | $7.13 | 796,978.0 | -2.12% |
| 2025-04-15 | $238.2 | $231.6 | $6.57 | 803,711.0 | -0.16% |
| 2025-04-14 | $236.1 | $228.9 | $7.20 | 1,102,213.0 | +1.76% |
| 2025-04-11 | $232.1 | $222.3 | $9.85 | 1,535,308.0 | -0.34% |
| 2025-04-10 | $236.5 | $224.2 | $12.25 | 1,495,818.0 | -5.06% |
| 2025-04-09 | $244.2 | $215.0 | $29.19 | 1,946,997.0 | +10.71% |
Rockwell Automation Inc 주식 (ROK) 연도별 가격 이력
이 심층 분석에서는 Rockwell Automation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ROK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rockwell Automation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rockwell Automation Inc 주식 (ROK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $295.2 | $247.0 | $48.27 | 8,090,273.0 | +19.00% |
| 2025-04 | $262.6 | $215.0 | $47.62 | 24,069,009.0 | -4.14% |
| 2025-03 | $292.2 | $249.1 | $43.12 | 17,742,867.0 | -10.02% |
| 2025-02 | $308.7 | $266.2 | $42.52 | 18,576,879.0 | +3.13% |
| 2025-01 | $293.0 | $269.5 | $23.44 | 13,178,883.0 | -2.58% |
Rockwell Automation Inc 주식 (ROK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $304.3 | $279.9 | $24.43 | 17,632,040.0 | -3.22% |
| 2024-11 | $303.5 | $262.7 | $40.87 | 22,539,852.0 | +10.66% |
| 2024-10 | $277.1 | $260.3 | $16.74 | 11,063,222.0 | -0.65% |
| 2024-09 | $277.9 | $249.3 | $28.62 | 14,249,915.0 | -1.31% |
| 2024-08 | $276.9 | $242.8 | $34.09 | 15,411,716.0 | -2.38% |
| 2024-07 | $294.6 | $258.0 | $36.63 | 15,084,910.0 | +1.22% |
| 2024-06 | $277.2 | $249.0 | $28.25 | 19,427,403.0 | +6.89% |
| 2024-05 | $282.5 | $254.4 | $28.07 | 21,763,398.0 | -4.96% |
| 2024-04 | $291.2 | $269.5 | $21.72 | 18,809,179.0 | -6.99% |
| 2024-03 | $298.6 | $263.7 | $34.94 | 19,222,070.0 | +2.19% |
| 2024-02 | $287.8 | $257.6 | $30.18 | 27,130,089.0 | +12.56% |
| 2024-01 | $310.0 | $252.1 | $57.89 | 17,996,820.0 | -18.42% |
Rockwell Automation Inc 주식 (ROK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $312.8 | $274.3 | $38.45 | 14,522,193.0 | +12.72% |
| 2023-11 | $277.4 | $252.2 | $25.23 | 24,135,508.0 | +4.81% |
| 2023-10 | $303.1 | $260.6 | $42.51 | 17,042,221.0 | -8.07% |
| 2023-09 | $314.8 | $278.1 | $36.67 | 15,221,130.0 | -8.40% |
| 2023-08 | $317.7 | $287.9 | $29.84 | 19,646,170.0 | -7.20% |
| 2023-07 | $348.5 | $321.6 | $26.91 | 12,225,024.0 | +2.08% |
| 2023-06 | $331.4 | $275.9 | $55.49 | 16,131,682.0 | +18.25% |
| 2023-05 | $290.6 | $266.6 | $24.02 | 16,081,767.0 | -1.70% |
| 2023-04 | $294.1 | $269.8 | $24.29 | 14,288,549.0 | -3.42% |
| 2023-03 | $309.4 | $270.4 | $38.94 | 16,315,269.0 | -0.50% |
| 2023-02 | $299.4 | $277.1 | $22.34 | 11,555,586.0 | +4.57% |
| 2023-01 | $294.2 | $255.5 | $38.71 | 15,805,169.0 | +9.50% |
0.39%
0.19%
자본화:
|
볼륨(24시간):