Financial News

Rockwell Automation (NY: ROK )

311.55 USD -5.46 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 196.27 197.30 194.83 195.84 330,700 -0.58(-0.30%)
Nov 27, 2019 197.68 197.68 195.27 196.42 659,400 +0.11(+0.05%)
Nov 26, 2019 195.17 196.48 193.98 196.31 919,101 +0.59(+0.30%)
Nov 25, 2019 195.06 197.42 194.37 195.72 976,495 +0.92(+0.47%)
Nov 22, 2019 196.24 196.54 194.10 194.80 644,000 -0.41(-0.21%)
Nov 21, 2019 195.48 196.66 194.52 195.21 939,448 -1.00(-0.51%)
Nov 20, 2019 196.23 197.76 194.78 196.21 1,135,604 -0.46(-0.23%)
Nov 19, 2019 195.97 198.54 195.36 196.67 777,412 -1.00(-0.51%)
Nov 18, 2019 199.41 200.00 196.90 197.67 1,156,518 -2.60(-1.30%)
Nov 15, 2019 199.60 200.88 198.32 200.27 829,200 +1.52(+0.76%)
Nov 14, 2019 198.33 199.90 197.07 198.75 1,214,725 +0.68(+0.34%)
Nov 13, 2019 195.68 201.21 194.56 198.07 1,516,793 +0.06(+0.03%)
Nov 12, 2019 201.03 207.11 196.34 198.01 4,131,962 +18.81(+10.50%)
Nov 11, 2019 177.12 181.00 176.84 179.20 1,210,135 +1.38(+0.78%)
Nov 08, 2019 176.64 178.15 176.27 177.82 627,800 -0.23(-0.13%)
Nov 07, 2019 180.43 180.84 177.68 178.05 1,059,236 -0.37(-0.21%)
Nov 06, 2019 181.45 181.46 177.68 178.42 1,124,090 -3.45(-1.90%)
Nov 05, 2019 182.08 183.36 180.96 181.87 803,503 +0.02(+0.01%)
Nov 04, 2019 179.97 181.93 178.97 181.85 782,526 +4.15(+2.34%)
Nov 01, 2019 173.39 177.70 173.31 177.70 664,200 +5.71(+3.32%)
Oct 31, 2019 174.82 175.20 170.89 171.99 660,559 -3.21(-1.83%)
Oct 30, 2019 174.54 175.22 171.92 175.20 805,135 +0.26(+0.15%)
Oct 29, 2019 175.64 177.59 174.58 174.94 966,341 -1.80(-1.02%)
Oct 28, 2019 178.71 179.32 175.53 176.74 790,223 -0.64(-0.36%)
Oct 25, 2019 174.99 177.82 173.83 177.38 717,000 +3.75(+2.16%)
Oct 24, 2019 173.24 174.45 171.87 173.63 552,329 +1.39(+0.81%)
Oct 23, 2019 171.68 173.99 170.32 172.24 762,334 +1.26(+0.74%)
Oct 22, 2019 171.38 173.51 169.81 170.98 822,090 -0.64(-0.37%)
Oct 21, 2019 169.86 171.74 169.75 171.62 537,117 +2.43(+1.44%)
Oct 18, 2019 166.64 169.76 166.48 169.19 975,000 +2.83(+1.70%)
Oct 17, 2019 166.64 169.09 166.03 166.36 694,163 +1.41(+0.85%)
Oct 16, 2019 166.32 167.82 164.86 164.95 781,143 -2.42(-1.45%)
Oct 15, 2019 164.70 168.30 163.93 167.37 877,438 +3.24(+1.97%)
Oct 14, 2019 162.40 164.69 160.69 164.13 470,261 +0.03(+0.02%)
Oct 11, 2019 158.07 166.26 158.07 164.10 1,507,600 +9.30(+6.01%)
Oct 10, 2019 153.57 156.56 152.61 154.80 670,355 +0.89(+0.58%)
Oct 09, 2019 154.99 154.99 152.96 153.91 760,325 +0.63(+0.41%)
Oct 08, 2019 154.80 155.29 152.67 153.28 596,504 -3.66(-2.33%)
Oct 07, 2019 159.23 159.39 156.82 156.94 672,077 -2.43(-1.52%)
Oct 04, 2019 158.41 159.43 156.89 159.37 493,700 +1.00(+0.63%)
Oct 03, 2019 155.10 158.48 153.06 158.37 923,776 +2.54(+1.63%)
Oct 02, 2019 160.59 160.59 153.79 155.83 1,674,344 -6.46(-3.98%)
Oct 01, 2019 166.37 167.94 162.08 162.29 960,048 -2.51(-1.52%)
Sep 30, 2019 165.20 165.20 160.01 164.80 1,244,939 -1.45(-0.87%)
Sep 27, 2019 164.79 166.49 163.00 166.25 760,100 +2.76(+1.69%)
Sep 26, 2019 162.23 164.91 162.23 163.49 990,495 +1.07(+0.66%)
Sep 25, 2019 160.73 163.03 158.59 162.42 888,586 +1.28(+0.79%)
Sep 24, 2019 164.37 164.68 160.62 161.14 1,243,337 -3.03(-1.85%)
Sep 23, 2019 160.95 164.79 160.02 164.17 1,015,791 +2.11(+1.30%)
Sep 20, 2019 164.24 165.02 161.83 162.06 1,630,800 -0.95(-0.58%)
Sep 19, 2019 163.67 165.12 162.96 163.01 1,048,854 -0.57(-0.35%)
Sep 18, 2019 163.04 164.50 161.50 163.58 1,207,142 -0.48(-0.29%)
Sep 17, 2019 164.41 164.79 161.74 164.06 812,849 -1.74(-1.05%)
Sep 16, 2019 166.08 167.15 164.84 165.80 1,150,120 -0.95(-0.57%)
Sep 13, 2019 167.58 170.10 165.91 166.75 997,800 +0.62(+0.37%)
Sep 12, 2019 165.00 167.74 163.51 166.13 1,071,047 +2.35(+1.43%)
Sep 11, 2019 163.80 163.87 160.04 163.78 917,635 -0.09(-0.05%)
Sep 10, 2019 161.97 163.87 160.45 163.87 857,222 +1.88(+1.16%)
Sep 09, 2019 162.01 163.42 161.40 161.99 852,685 +0.95(+0.59%)
Sep 06, 2019 158.66 161.70 157.86 161.04 1,034,600 +2.34(+1.47%)
Sep 05, 2019 153.13 160.11 152.84 158.70 1,086,289 +8.87(+5.92%)
Sep 04, 2019 150.10 150.65 148.83 149.83 665,631 +1.60(+1.08%)
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