Stockscreener 앱 받기
350.16
1.64%
5.66
시간 외 거래:
350.16
Rockwell Automation Inc 주식 (ROK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $350.5 | $344.3 | $6.14 | 949,234.0 | +1.64% |
| 2025-08-01 | $345.0 | $336.4 | $8.66 | 1,086,872.0 | -2.05% |
| 2025-07-31 | $355.4 | $347.3 | $8.14 | 1,000,725.0 | +0.15% |
| 2025-07-30 | $355.3 | $349.3 | $5.96 | 810,393.0 | -0.77% |
| 2025-07-29 | $358.8 | $352.0 | $6.70 | 901,120.0 | -0.60% |
| 2025-07-28 | $360.0 | $355.8 | $4.13 | 876,899.0 | -0.69% |
| 2025-07-25 | $359.1 | $355.4 | $3.68 | 642,024.0 | +0.42% |
| 2025-07-24 | $360.9 | $356.2 | $4.77 | 687,527.0 | -0.27% |
| 2025-07-23 | $358.1 | $356.1 | $2.06 | 351,909.0 | +1.24% |
| 2025-07-22 | $355.2 | $348.0 | $7.17 | 926,766.0 | +0.83% |
| 2025-07-21 | $358.0 | $350.6 | $7.41 | 599,589.0 | -1.49% |
| 2025-07-18 | $359.2 | $353.4 | $5.75 | 681,628.0 | -0.14% |
| 2025-07-17 | $357.6 | $353.0 | $4.66 | 680,164.0 | +1.37% |
| 2025-07-16 | $353.7 | $346.4 | $7.36 | 1,458,997.0 | +1.47% |
| 2025-07-15 | $351.1 | $344.5 | $6.53 | 952,241.0 | +1.00% |
| 2025-07-14 | $344.9 | $340.3 | $4.55 | 662,845.0 | +0.03% |
| 2025-07-11 | $344.4 | $338.4 | $5.97 | 510,803.0 | -0.55% |
| 2025-07-10 | $346.2 | $336.8 | $9.44 | 807,121.0 | +1.38% |
| 2025-07-09 | $342.0 | $337.5 | $4.46 | 574,167.0 | +0.62% |
| 2025-07-08 | $342.4 | $338.1 | $4.21 | 874,592.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $350.5 | $336.4 | $14.09 | 2,985,340.0 | -0.44% |
| 2025-07 | $360.9 | $329.9 | $30.99 | 17,872,136.0 | +5.88% |
| 2025-06 | $332.7 | $311.2 | $21.50 | 16,060,318.0 | +5.27% |
| 2025-05 | $316.2 | $247.0 | $69.24 | 22,146,760.0 | +27.40% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):