ROK · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $452.14 | $454.27 | $433.14 | $445.23 | -7.43% | 2.36M |
| Aug 3, 2026 | $477.47 | $489.35 | $471.03 | $480.98 | +0.19% | 1.68M |
| Jul 31, 2026 | $478.67 | $482.67 | $468.07 | $480.08 | +1.93% | 937.72K |
| Jul 30, 2026 | $473.00 | $475.97 | $468.18 | $471.01 | +2.53% | 661.01K |
| Jul 29, 2026 | $468.09 | $469.33 | $450.25 | $459.39 | -2.50% | 791.14K |
| Jul 28, 2026 | $461.27 | $474.59 | $455.40 | $471.17 | +1.11% | 775.60K |
| Jul 27, 2026 | $463.96 | $467.99 | $453.05 | $466.00 | +0.83% | 627.57K |
| Jul 24, 2026 | $462.99 | $467.15 | $459.31 | $462.16 | +0.33% | 583.52K |
| Jul 23, 2026 | $454.46 | $463.17 | $451.94 | $460.65 | +0.53% | 812.75K |
| Jul 22, 2026 | $463.64 | $469.60 | $457.26 | $458.20 | -1.42% | 844.77K |
| Jul 21, 2026 | $463.90 | $468.66 | $457.43 | $464.82 | +1.33% | 466.01K |
| Jul 20, 2026 | $464.31 | $466.75 | $456.38 | $458.71 | -0.68% | 631.71K |
| Jul 17, 2026 | $454.60 | $465.53 | $451.54 | $461.85 | -1.46% | 792.60K |
| Jul 16, 2026 | $456.64 | $469.62 | $450.10 | $468.67 | +1.46% | 758.92K |
| Jul 15, 2026 | $470.30 | $471.97 | $454.15 | $461.92 | -1.67% | 614.68K |
| Jul 14, 2026 | $467.79 | $471.72 | $466.74 | $469.77 | +2.02% | 547.54K |
| Jul 13, 2026 | $469.51 | $472.12 | $458.59 | $460.45 | -2.47% | 641.96K |
| Jul 10, 2026 | $466.87 | $474.29 | $462.95 | $472.12 | +0.99% | 565.04K |
| Jul 9, 2026 | $473.97 | $474.86 | $466.76 | $467.48 | +0.83% | 648.45K |
| Jul 8, 2026 | $460.53 | $464.70 | $456.00 | $463.61 | -1.13% | 685.31K |
| Jul 7, 2026 | $477.38 | $477.38 | $459.04 | $468.90 | -2.89% | 1.01M |
| Jul 6, 2026 | $474.52 | $488.35 | $472.38 | $482.87 | +2.37% | 614.38K |
| Jul 2, 2026 | $481.97 | $482.81 | $462.09 | $471.70 | -2.30% | 833.86K |
| Jul 1, 2026 | $488.06 | $493.97 | $481.89 | $482.82 | -2.48% | 878.32K |
| Jun 30, 2026 | $487.10 | $497.36 | $484.10 | $495.08 | +2.64% | 802.29K |
| Jun 29, 2026 | $477.16 | $485.28 | $472.90 | $482.33 | +1.16% | 906.31K |
| Jun 26, 2026 | $474.95 | $479.00 | $468.02 | $476.82 | -0.54% | 4.26M |
| Jun 25, 2026 | $470.76 | $486.47 | $469.39 | $479.39 | +4.13% | 696.41K |
| Jun 24, 2026 | $457.04 | $464.65 | $455.70 | $460.37 | +0.88% | 737.44K |
| Jun 23, 2026 | $464.24 | $467.06 | $455.71 | $456.36 | -4.54% | 688.58K |
| Jun 22, 2026 | $475.95 | $479.59 | $474.00 | $478.08 | +0.91% | 945.67K |
| Jun 18, 2026 | $471.13 | $475.92 | $466.61 | $473.79 | +3.29% | 1.15M |
| Jun 17, 2026 | $469.06 | $470.29 | $456.24 | $458.69 | -1.63% | 664.24K |
| Jun 16, 2026 | $468.09 | $474.99 | $466.00 | $466.31 | +0.59% | 636.96K |
| Jun 15, 2026 | $469.28 | $473.91 | $463.50 | $463.57 | +0.92% | 498.34K |
| Jun 12, 2026 | $462.33 | $463.88 | $455.99 | $459.34 | +0.38% | 528.75K |
| Jun 11, 2026 | $442.54 | $459.89 | $442.12 | $457.59 | +3.98% | 590.54K |
| Jun 10, 2026 | $461.82 | $461.83 | $439.70 | $440.07 | -4.43% | 615.53K |
| Jun 9, 2026 | $456.77 | $465.05 | $445.51 | $460.47 | +1.95% | 486.47K |
| Jun 8, 2026 | $449.45 | $453.36 | $447.44 | $451.66 | +1.11% | 685.81K |
| Jun 5, 2026 | $456.10 | $456.12 | $441.20 | $446.71 | -3.36% | 844.02K |
| Jun 4, 2026 | $460.51 | $464.27 | $457.74 | $462.24 | +0.11% | 445.15K |
| Jun 3, 2026 | $464.66 | $468.11 | $458.06 | $461.73 | -0.36% | 703.46K |
| Jun 2, 2026 | $458.08 | $465.32 | $456.14 | $463.41 | +1.47% | 496.80K |
| Jun 1, 2026 | $452.15 | $457.41 | $446.00 | $456.71 | +1.25% | 815.99K |
| May 29, 2026 | $455.36 | $457.98 | $451.06 | $451.06 | -0.82% | 1.11M |
| May 28, 2026 | $454.02 | $457.69 | $447.20 | $454.80 | -0.28% | 562.95K |
| May 27, 2026 | $458.50 | $458.97 | $455.17 | $456.08 | -0.05% | 506.70K |
| May 26, 2026 | $455.55 | $458.53 | $452.29 | $456.30 | +0.89% | 711.89K |
| May 22, 2026 | $444.01 | $454.82 | $441.88 | $452.29 | +2.73% | 858.15K |
| May 21, 2026 | $432.59 | $441.76 | $429.03 | $440.25 | +0.92% | 521.54K |
| May 20, 2026 | $426.02 | $438.42 | $420.46 | $436.23 | +3.30% | 726.26K |
| May 19, 2026 | $430.62 | $431.11 | $418.84 | $422.29 | -3.22% | 778.00K |
| May 18, 2026 | $445.26 | $447.20 | $433.58 | $436.36 | -2.76% | 698.82K |
| May 15, 2026 | $445.47 | $449.87 | $442.24 | $448.74 | -1.71% | 870.50K |
| May 14, 2026 | $455.52 | $458.53 | $451.73 | $456.54 | +0.34% | 580.94K |
| May 13, 2026 | $457.41 | $459.45 | $451.27 | $454.99 | -0.02% | 732.75K |
| May 12, 2026 | $456.58 | $457.89 | $447.00 | $455.08 | -0.35% | 666.79K |
| May 11, 2026 | $451.60 | $462.11 | $451.54 | $456.66 | +0.61% | 888.37K |
| May 8, 2026 | $451.44 | $453.90 | $446.11 | $453.89 | — | 1.06M |
