Financial News

Rockwell Automation (NY: ROK )

302.62 USD +2.45 (+0.82%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 67.65 69.00 66.78 68.88 1,033,800 +1.49(+2.21%)
Oct 30, 2007 67.70 68.69 66.98 67.39 846,400 -0.36(-0.53%)
Oct 29, 2007 67.90 68.07 66.95 67.75 615,739 +0.12(+0.18%)
Oct 26, 2007 67.83 68.15 66.89 67.63 828,800 +0.38(+0.57%)
Oct 25, 2007 67.95 67.95 66.74 67.25 1,231,700 -0.63(-0.93%)
Oct 24, 2007 67.17 68.30 66.40 67.88 1,626,100 +0.48(+0.71%)
Oct 23, 2007 67.43 67.71 66.95 67.40 1,304,300 +0.15(+0.22%)
Oct 22, 2007 66.05 67.81 65.74 67.25 1,606,900 +0.86(+1.30%)
Oct 19, 2007 67.50 68.00 66.23 66.39 1,446,300 -1.42(-2.09%)
Oct 18, 2007 68.15 68.63 67.65 67.81 1,429,200 -1.00(-1.45%)
Oct 17, 2007 69.88 70.15 68.50 68.81 1,010,500 -0.68(-0.98%)
Oct 16, 2007 70.21 70.89 68.61 69.49 1,206,100 -0.82(-1.17%)
Oct 15, 2007 71.90 72.37 69.87 70.31 1,301,600 -1.37(-1.91%)
Oct 12, 2007 72.06 72.06 71.02 71.68 610,854 -0.30(-0.42%)
Oct 11, 2007 73.82 73.86 71.46 71.98 593,600 -1.29(-1.76%)
Oct 10, 2007 72.56 73.36 72.15 73.27 899,500 +0.71(+0.98%)
Oct 09, 2007 72.20 72.59 71.52 72.56 654,951 +0.75(+1.04%)
Oct 08, 2007 72.19 72.56 71.27 71.81 841,600 -0.91(-1.25%)
Oct 05, 2007 70.90 73.00 70.56 72.72 874,100 +2.27(+3.22%)
Oct 04, 2007 70.44 70.61 69.46 70.45 527,300 +0.06(+0.09%)
Oct 03, 2007 71.38 71.38 70.09 70.39 751,629 -0.95(-1.33%)
Oct 02, 2007 71.18 71.38 70.43 71.34 757,600 +0.34(+0.48%)
Oct 01, 2007 69.30 71.00 69.30 71.00 895,700 +1.49(+2.14%)
Sep 28, 2007 70.39 70.47 69.34 69.51 972,204 -0.79(-1.12%)
Sep 27, 2007 69.70 70.81 69.70 70.30 908,400 +0.59(+0.85%)
Sep 26, 2007 68.90 70.00 68.75 69.71 1,708,876 +1.45(+2.12%)
Sep 25, 2007 67.75 68.65 67.16 68.26 1,871,400 +0.21(+0.31%)
Sep 24, 2007 68.10 69.47 67.39 68.05 1,759,700 -1.93(-2.76%)
Sep 21, 2007 70.31 70.86 68.82 69.98 2,491,100 -0.26(-0.37%)
Sep 20, 2007 71.48 71.69 70.14 70.24 1,229,500 -1.45(-2.02%)
Sep 19, 2007 71.95 72.64 71.33 71.69 1,145,502 +0.38(+0.53%)
Sep 18, 2007 68.55 71.31 68.44 71.31 1,344,300 +3.19(+4.68%)
Sep 17, 2007 68.30 69.09 68.00 68.12 904,200 -0.36(-0.53%)
Sep 14, 2007 68.10 68.73 67.86 68.48 911,000 -0.11(-0.16%)
Sep 13, 2007 69.40 69.69 68.40 68.59 807,200 -0.26(-0.38%)
Sep 12, 2007 69.30 69.75 68.50 68.85 1,116,100 -0.45(-0.65%)
Sep 11, 2007 67.90 69.76 67.52 69.30 1,251,700 +1.48(+2.18%)
Sep 10, 2007 69.05 69.30 66.74 67.82 1,003,500 -1.01(-1.47%)
Sep 07, 2007 70.42 70.44 68.53 68.83 932,400 -2.60(-3.64%)
Sep 06, 2007 70.90 71.68 69.93 71.43 1,077,800 +0.54(+0.76%)
Sep 05, 2007 70.80 71.00 69.91 70.89 1,526,200 -0.25(-0.35%)
Sep 04, 2007 70.30 71.87 69.96 71.14 963,700 +0.68(+0.97%)
Aug 31, 2007 69.97 70.90 69.65 70.46 1,058,500 +1.43(+2.07%)
Aug 30, 2007 68.81 69.75 68.60 69.03 733,000 -0.61(-0.88%)
Aug 29, 2007 67.86 69.64 67.65 69.64 710,700 +2.28(+3.38%)
Aug 28, 2007 69.78 70.00 67.26 67.36 926,100 -2.74(-3.91%)
Aug 27, 2007 69.94 70.57 69.85 70.10 755,290 +0.12(+0.17%)
Aug 24, 2007 68.46 70.00 68.46 69.98 876,100 +1.43(+2.09%)
Aug 23, 2007 69.70 70.00 67.82 68.55 852,000 -0.81(-1.17%)
Aug 22, 2007 68.65 69.74 68.50 69.36 864,100 +1.28(+1.88%)
Aug 21, 2007 68.70 68.81 67.88 68.08 1,104,400 -0.61(-0.89%)
Aug 20, 2007 67.35 69.25 67.35 68.69 2,040,400 +0.44(+0.64%)
Aug 17, 2007 67.50 68.90 67.25 68.25 2,231,600 +1.81(+2.72%)
Aug 16, 2007 66.77 67.03 64.28 66.44 2,788,646 -0.33(-0.49%)
Aug 15, 2007 68.74 69.47 66.57 66.77 2,048,200 -2.08(-3.02%)
Aug 14, 2007 69.90 70.28 68.52 68.85 1,726,200 -0.47(-0.68%)
Aug 13, 2007 66.37 69.98 66.81 69.32 2,174,900 +2.95(+4.44%)
Aug 10, 2007 66.10 67.17 65.35 66.37 1,754,500 -0.51(-0.76%)
Aug 09, 2007 68.19 68.99 65.26 66.88 2,487,000 -3.08(-4.40%)
Aug 08, 2007 71.00 71.51 69.16 69.96 1,806,606 -0.71(-1.00%)
Aug 07, 2007 70.98 72.30 70.18 70.67 2,565,900 -0.63(-0.88%)
Aug 06, 2007 70.55 71.38 69.81 71.30 1,192,127 +0.91(+1.29%)
Aug 03, 2007 71.25 71.73 70.30 70.39 1,379,400 -1.34(-1.87%)
Aug 02, 2007 70.64 71.87 70.41 71.73 1,921,050 +1.11(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback