Financial News

Rockwell Automation (NY: ROK )

314.25 USD +0.50 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 150.23 152.85 145.51 150.91 1,896,872 -1.35(-0.89%)
Mar 30, 2020 151.39 153.60 148.68 152.26 1,198,157 +0.80(+0.53%)
Mar 27, 2020 150.08 156.62 146.52 151.46 1,168,100 -7.83(-4.92%)
Mar 26, 2020 157.98 159.37 150.21 159.29 1,547,924 +4.73(+3.06%)
Mar 25, 2020 143.63 159.99 138.58 154.56 2,009,486 +12.66(+8.92%)
Mar 24, 2020 129.49 146.28 129.49 141.90 2,545,844 +21.22(+17.58%)
Mar 23, 2020 122.47 125.34 115.38 120.68 2,071,571 -6.11(-4.82%)
Mar 20, 2020 137.58 141.59 124.46 126.79 1,701,000 -8.29(-6.14%)
Mar 19, 2020 127.26 137.80 119.90 135.08 1,841,057 +6.52(+5.07%)
Mar 18, 2020 143.57 144.01 116.98 128.56 2,300,411 -26.60(-17.14%)
Mar 17, 2020 156.36 159.13 148.10 155.16 1,989,492 +1.85(+1.21%)
Mar 16, 2020 146.17 163.83 145.27 153.31 1,858,442 -12.87(-7.74%)
Mar 13, 2020 157.88 166.35 152.28 166.18 2,179,400 +16.59(+11.09%)
Mar 12, 2020 145.13 157.23 144.97 149.59 2,491,831 -9.50(-5.97%)
Mar 11, 2020 157.44 164.46 156.21 159.09 1,760,997 -10.31(-6.09%)
Mar 10, 2020 158.26 169.45 154.28 169.40 1,722,442 +16.76(+10.98%)
Mar 09, 2020 156.42 165.46 151.45 152.64 2,230,852 -26.21(-14.65%)
Mar 06, 2020 177.69 180.94 174.50 178.85 1,321,100 -4.55(-2.48%)
Mar 05, 2020 185.18 189.56 182.76 183.40 1,228,106 -8.85(-4.60%)
Mar 04, 2020 187.24 192.67 185.00 192.25 991,439 +8.31(+4.52%)
Mar 03, 2020 190.40 198.10 183.58 183.94 1,629,170 -6.65(-3.49%)
Mar 02, 2020 184.67 191.07 183.28 190.59 1,649,793 +7.09(+3.86%)
Feb 28, 2020 180.44 184.42 177.75 183.50 1,587,600 -2.70(-1.45%)
Feb 27, 2020 189.89 195.04 186.11 186.20 1,363,542 -8.96(-4.59%)
Feb 26, 2020 198.19 201.99 194.89 195.16 854,930 -1.71(-0.87%)
Feb 25, 2020 203.56 204.82 196.09 196.87 1,120,376 -5.89(-2.90%)
Feb 24, 2020 200.94 203.38 199.79 202.76 1,502,493 -6.61(-3.16%)
Feb 21, 2020 203.47 209.60 202.22 209.37 1,162,500 +4.06(+1.98%)
Feb 20, 2020 200.12 205.43 199.68 205.31 892,958 +4.95(+2.47%)
Feb 19, 2020 199.69 200.55 197.20 200.36 678,032 +1.62(+0.82%)
Feb 18, 2020 199.45 199.92 197.07 198.74 560,662 -1.94(-0.97%)
Feb 14, 2020 200.64 201.24 198.65 200.68 454,900 -0.47(-0.23%)
Feb 13, 2020 204.55 205.91 200.63 201.15 572,295 -4.70(-2.28%)
Feb 12, 2020 205.70 206.46 203.77 205.85 614,694 +1.89(+0.93%)
Feb 11, 2020 204.44 205.88 203.50 203.96 534,749 +0.14(+0.07%)
Feb 10, 2020 201.86 203.95 201.42 203.82 500,047 +1.10(+0.54%)
Feb 07, 2020 203.63 204.29 202.07 202.72 583,000 -2.31(-1.13%)
Feb 06, 2020 206.44 206.44 203.65 205.03 491,665 -0.24(-0.12%)
Feb 05, 2020 204.93 205.93 203.41 205.27 762,771 +2.88(+1.42%)
Feb 04, 2020 199.18 203.00 198.66 202.39 843,390 +7.83(+4.02%)
Feb 03, 2020 192.85 197.16 192.49 194.56 1,019,939 +2.90(+1.51%)
Jan 31, 2020 193.45 194.31 190.40 191.66 1,250,300 -3.15(-1.62%)
Jan 30, 2020 194.39 196.35 189.76 194.81 1,151,085 -1.36(-0.69%)
Jan 29, 2020 196.00 199.39 193.32 196.17 1,163,006 -0.50(-0.25%)
Jan 28, 2020 195.80 197.44 194.16 196.67 1,165,289 +2.75(+1.42%)
Jan 27, 2020 195.33 196.08 193.61 193.92 835,672 -5.80(-2.90%)
Jan 24, 2020 202.75 203.15 197.87 199.72 631,300 -2.58(-1.28%)
Jan 23, 2020 199.67 202.77 196.75 202.30 766,188 +2.92(+1.46%)
Jan 22, 2020 203.63 203.87 199.09 199.38 682,857 -2.41(-1.19%)
Jan 21, 2020 203.52 204.32 201.37 201.79 719,171 -2.95(-1.44%)
Jan 17, 2020 205.78 206.54 204.49 204.74 594,600 -0.52(-0.25%)
Jan 16, 2020 203.63 205.32 202.57 205.26 562,852 +3.03(+1.50%)
Jan 15, 2020 202.51 205.41 201.64 202.23 711,595 -0.67(-0.33%)
Jan 14, 2020 206.58 206.58 202.30 202.90 805,008 -3.68(-1.78%)
Jan 13, 2020 205.00 206.60 204.65 206.58 547,411 +1.49(+0.73%)
Jan 10, 2020 207.04 207.62 204.70 205.09 777,200 -2.08(-1.00%)
Jan 09, 2020 206.71 207.94 204.97 207.17 676,054 +1.79(+0.87%)
Jan 08, 2020 202.78 206.80 200.52 205.38 671,085 +1.55(+0.76%)
Jan 07, 2020 204.50 205.27 202.25 203.83 715,876 -0.42(-0.21%)
Jan 06, 2020 201.48 204.32 200.92 204.25 1,007,143 +1.61(+0.79%)
Jan 03, 2020 201.91 203.23 200.51 202.64 542,600 -3.00(-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