Stockscreener 앱 받기
264.65
1.51%
-4.07
시장 영업 전:
269.54
4.89
+1.85%
Rockwell Automation Inc 주식 (ROK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $267.9 | $262.7 | $5.25 | 696,279.0 | -1.51% |
| 2024-11-01 | $270.3 | $265.8 | $4.48 | 694,879.0 | +0.75% |
| 2024-10-31 | $268.1 | $265.5 | $2.61 | 671,140.0 | +0.03% |
| 2024-10-30 | $270.7 | $266.3 | $4.41 | 613,005.0 | -0.67% |
| 2024-10-29 | $271.8 | $267.9 | $3.92 | 460,137.0 | -1.07% |
| 2024-10-28 | $273.6 | $271.2 | $2.43 | 573,680.0 | +0.54% |
| 2024-10-25 | $271.2 | $267.9 | $3.31 | 370,337.0 | +0.81% |
| 2024-10-24 | $268.7 | $264.4 | $4.30 | 468,208.0 | +0.47% |
| 2024-10-23 | $269.8 | $263.6 | $6.16 | 460,628.0 | -0.87% |
| 2024-10-22 | $269.9 | $266.7 | $3.20 | 294,104.0 | -0.43% |
| 2024-10-21 | $273.3 | $268.9 | $4.42 | 456,944.0 | -1.06% |
| 2024-10-18 | $275.8 | $272.7 | $3.08 | 513,585.0 | +0.07% |
| 2024-10-17 | $274.0 | $270.5 | $3.53 | 519,824.0 | -0.59% |
| 2024-10-16 | $276.4 | $273.0 | $3.40 | 519,766.0 | +0.74% |
| 2024-10-15 | $277.1 | $271.4 | $5.63 | 479,115.0 | -1.11% |
| 2024-10-14 | $275.8 | $269.9 | $5.89 | 384,155.0 | +1.52% |
| 2024-10-11 | $273.8 | $268.3 | $5.51 | 564,453.0 | +1.12% |
| 2024-10-10 | $269.6 | $265.7 | $3.86 | 428,971.0 | -0.62% |
| 2024-10-09 | $271.1 | $265.3 | $5.81 | 397,301.0 | +1.37% |
| 2024-10-08 | $267.8 | $261.8 | $6.01 | 422,058.0 | -0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $270.3 | $262.7 | $7.61 | 2,087,437.0 | -0.77% |
| 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% |
Rockwell Automation Inc 주식 (ROK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $276.8 | $248.7 | $28.11 | 13,883,538.0 | -2.52% |
| 2022-11 | $278.4 | $230.9 | $47.52 | 16,905,225.0 | +3.49% |
| 2022-10 | $259.9 | $217.6 | $42.28 | 13,719,369.0 | +18.68% |
| 2022-09 | $258.5 | $209.3 | $49.20 | 16,383,870.0 | -9.21% |
| 2022-08 | $261.7 | $234.5 | $27.14 | 14,899,549.0 | -7.21% |
| 2022-07 | $255.9 | $192.9 | $62.99 | 16,489,180.0 | +28.03% |
| 2022-06 | $222.2 | $190.1 | $32.09 | 21,188,108.0 | -6.45% |
| 2022-05 | $253.2 | $191.1 | $62.17 | 28,454,327.0 | -15.62% |
| 2022-04 | $284.8 | $251.8 | $32.91 | 12,288,421.0 | -9.77% |
| 2022-03 | $288.4 | $252.8 | $35.53 | 16,556,723.0 | +5.05% |
| 2022-02 | $295.6 | $250.7 | $44.91 | 13,656,054.0 | -7.83% |
| 2022-01 | $349.0 | $275.4 | $73.63 | 14,262,597.0 | -17.09% |
1.16%
0.88%
자본화:
|
볼륨(24시간):