Financial News

Rockwell Automation (NY: ROK )

285.18 USD +4.86 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 193.64 194.41 188.44 189.48 1,390,998 -7.52(-3.82%)
Apr 29, 2020 197.00 200.57 193.86 197.00 1,492,707 +0.90(+0.46%)
Apr 28, 2020 194.22 199.97 191.14 196.10 2,397,564 +14.42(+7.94%)
Apr 27, 2020 175.96 182.63 175.74 181.68 1,057,864 +7.09(+4.06%)
Apr 24, 2020 171.93 175.54 169.32 174.59 850,600 +5.25(+3.10%)
Apr 23, 2020 167.57 173.34 167.17 169.34 876,241 +3.15(+1.90%)
Apr 22, 2020 167.38 169.44 164.10 166.19 671,283 +1.73(+1.05%)
Apr 21, 2020 163.46 167.38 163.46 164.46 810,853 -4.08(-2.42%)
Apr 20, 2020 164.40 171.04 162.04 168.54 1,031,579 -0.05(-0.03%)
Apr 17, 2020 165.45 170.40 164.91 168.59 1,073,800 +9.64(+6.06%)
Apr 16, 2020 159.18 160.16 154.85 158.95 765,739 -0.01(-0.01%)
Apr 15, 2020 158.63 159.61 154.80 158.96 718,118 -4.83(-2.95%)
Apr 14, 2020 164.51 165.69 159.49 163.79 1,072,168 +3.25(+2.02%)
Apr 13, 2020 166.06 167.36 159.20 160.54 730,044 -7.10(-4.24%)
Apr 09, 2020 170.36 174.00 161.84 167.64 1,240,500 -0.16(-0.10%)
Apr 08, 2020 162.30 169.69 161.84 167.80 898,173 +7.72(+4.82%)
Apr 07, 2020 163.50 169.90 160.01 160.08 1,200,059 +2.67(+1.70%)
Apr 06, 2020 155.93 159.30 154.38 157.41 1,366,606 +10.63(+7.24%)
Apr 03, 2020 150.28 152.52 144.84 146.78 935,600 -2.93(-1.96%)
Apr 02, 2020 142.47 152.30 142.47 149.71 997,391 +6.03(+4.20%)
Apr 01, 2020 142.96 145.13 140.06 143.68 1,408,862 -7.23(-4.79%)
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%)
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