Financial News

Rockwell Automation (NY: ROK )

266.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 158.14 158.14 158.14 0 -0.45(-0.29%)
Mar 28, 2018 159.97 160.13 157.77 158.59 1,187,583 +1.35(+0.86%)
Mar 27, 2018 160.91 160.96 156.54 157.24 1,154,585 -3.49(-2.17%)
Mar 26, 2018 157.74 161.71 156.81 160.72 1,284,811 +5.48(+3.53%)
Mar 23, 2018 160.13 160.61 154.90 155.24 1,195,039 -4.49(-2.81%)
Mar 22, 2018 162.55 164.55 159.58 159.74 898,494 -4.92(-2.99%)
Mar 21, 2018 165.56 166.90 164.46 164.66 578,949 -0.80(-0.48%)
Mar 20, 2018 166.09 167.57 165.30 165.45 518,350 +0.23(+0.14%)
Mar 19, 2018 166.54 166.87 163.95 165.23 578,316 -1.79(-1.07%)
Mar 16, 2018 164.98 167.56 164.34 167.01 1,638,086 +2.01(+1.22%)
Mar 15, 2018 166.83 167.13 164.31 165.00 894,460 -1.50(-0.90%)
Mar 14, 2018 169.55 169.80 166.18 166.50 742,452 -1.83(-1.08%)
Mar 13, 2018 171.20 171.61 167.79 168.32 830,061 -2.25(-1.32%)
Mar 12, 2018 171.57 171.84 169.38 170.57 772,169 -1.12(-0.65%)
Mar 09, 2018 168.13 171.75 167.66 171.69 762,210 +4.79(+2.87%)
Mar 08, 2018 165.91 167.26 164.41 166.90 884,733 +1.59(+0.96%)
Mar 07, 2018 166.24 165.31 854,287 +0.54(+0.33%)
Mar 06, 2018 165.63 166.53 163.50 164.76 829,595 +0.35(+0.22%)
Mar 05, 2018 160.94 164.71 160.49 164.41 927,729 +2.26(+1.39%)
Mar 02, 2018 159.10 162.69 156.79 162.15 1,341,741 +2.22(+1.39%)
Mar 01, 2018 163.90 164.73 159.16 159.93 1,402,694 -4.20(-2.56%)
Feb 28, 2018 168.69 168.69 164.07 164.13 1,088,995 -3.45(-2.06%)
Feb 27, 2018 170.96 171.36 167.51 167.58 798,641 -3.42(-2.00%)
Feb 26, 2018 169.20 171.30 168.19 171.00 1,022,929 +2.63(+1.56%)
Feb 23, 2018 169.48 169.48 166.39 168.37 663,259 +0.16(+0.10%)
Feb 22, 2018 168.20 721,504 +1.22(+0.73%)
Feb 21, 2018 167.56 170.37 166.86 166.99 664,834 -0.65(-0.39%)
Feb 20, 2018 167.30 168.95 166.17 167.64 762,913 -0.81(-0.48%)
Feb 16, 2018 168.45 168.45 168.45 0 -1.08(-0.63%)
Feb 15, 2018 170.53 170.71 167.53 169.53 1,093,455 +0.44(+0.26%)
Feb 14, 2018 165.78 169.88 165.78 169.08 911,221 +2.40(+1.44%)
Feb 13, 2018 166.27 167.57 164.51 166.69 1,252,196 -1.68(-1.00%)
Feb 12, 2018 168.19 169.98 165.97 168.37 885,636 +2.95(+1.78%)
Feb 09, 2018 163.74 167.08 160.73 165.42 1,569,869 +3.90(+2.41%)
Feb 08, 2018 170.27 170.65 161.37 161.53 1,398,898 -9.08(-5.32%)
Feb 07, 2018 169.90 172.97 169.81 170.61 1,089,001 +0.19(+0.11%)
Feb 06, 2018 161.12 171.70 159.69 170.42 1,952,753 +0.53(+0.31%)
Feb 05, 2018 174.07 175.63 167.81 169.89 1,472,511 -5.46(-3.11%)
Feb 02, 2018 178.55 178.55 174.43 175.35 1,277,559 -4.67(-2.60%)
Feb 01, 2018 178.14 182.14 177.56 180.02 1,142,012 +1.72(+0.96%)
Jan 31, 2018 181.58 181.66 177.48 178.30 967,454 -2.25(-1.25%)
Jan 30, 2018 179.54 181.59 178.95 180.55 687,773 +0.00(+0.00%)
Jan 29, 2018 182.61 184.33 180.08 180.55 736,060 -2.92(-1.59%)
Jan 26, 2018 180.51 183.68 180.41 183.47 966,010 +2.98(+1.65%)
Jan 25, 2018 181.74 182.85 178.95 180.49 1,178,253 -0.69(-0.38%)
Jan 24, 2018 186.95 186.95 179.64 181.18 1,611,615 -3.81(-2.06%)
Jan 23, 2018 184.37 187.53 183.62 184.99 1,150,542 +0.69(+0.37%)
Jan 22, 2018 184.37 184.73 182.78 184.30 993,239 +0.38(+0.21%)
Jan 19, 2018 185.44 187.19 183.79 183.92 1,123,411 -1.39(-0.75%)
Jan 18, 2018 187.18 187.75 184.60 185.31 791,316 -1.37(-0.73%)
Jan 17, 2018 186.53 187.86 185.56 186.68 821,547 +1.39(+0.75%)
Jan 16, 2018 188.07 189.23 183.57 185.29 834,267 -2.62(-1.39%)
Jan 12, 2018 187.91 187.91 187.91 0 +1.61(+0.86%)
Jan 11, 2018 183.29 186.30 183.25 186.30 557,250 +3.62(+1.98%)
Jan 10, 2018 183.23 183.90 181.65 182.68 601,303 -0.56(-0.31%)
Jan 09, 2018 183.18 184.20 182.14 183.24 541,571 +0.67(+0.37%)
Jan 08, 2018 180.72 182.91 179.88 182.57 847,224 +1.84(+1.02%)
Jan 05, 2018 181.21 181.21 179.63 180.72 694,213 +0.28(+0.16%)
Jan 04, 2018 182.22 183.54 180.05 180.44 812,844 -0.80(-0.44%)
Jan 03, 2018 178.07 181.40 178.07 181.25 931,027 +2.61(+1.46%)
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