Financial News

Rockwell Automation (NY: ROK )

270.68 USD +2.18 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 117.12 122.66 116.44 118.60 3,902,752 +6.27(+5.58%)
Apr 29, 2015 113.15 113.46 111.40 112.33 1,705,157 -1.21(-1.07%)
Apr 28, 2015 114.15 114.70 112.94 113.54 1,587,599 -1.30(-1.13%)
Apr 27, 2015 112.57 114.96 112.17 114.84 1,951,884 +2.71(+2.42%)
Apr 24, 2015 114.03 114.19 111.46 112.13 1,045,301 -1.89(-1.66%)
Apr 23, 2015 113.45 114.27 112.38 114.02 863,013 +0.00(+0.00%)
Apr 22, 2015 113.83 114.28 112.15 114.02 843,898 +0.30(+0.26%)
Apr 21, 2015 114.14 114.45 113.11 113.72 964,224 -0.42(-0.37%)
Apr 20, 2015 113.14 114.58 113.03 114.14 589,931 +1.83(+1.63%)
Apr 17, 2015 113.37 113.69 112.00 112.31 903,177 -2.02(-1.77%)
Apr 16, 2015 113.74 114.68 112.73 114.33 1,033,264 +0.19(+0.17%)
Apr 15, 2015 111.71 114.44 111.71 114.14 1,693,432 +2.62(+2.35%)
Apr 14, 2015 110.01 111.80 110.00 111.52 1,305,284 +0.24(+0.22%)
Apr 13, 2015 111.46 111.80 111.07 111.28 682,841 -0.27(-0.24%)
Apr 10, 2015 111.51 111.64 110.17 111.55 999,396 -0.15(-0.13%)
Apr 09, 2015 111.48 112.26 110.97 111.70 1,437,137 +0.15(+0.13%)
Apr 08, 2015 112.01 113.49 110.27 111.55 1,257,918 -1.26(-1.12%)
Apr 07, 2015 113.89 114.71 112.73 112.81 666,201 -1.57(-1.37%)
Apr 06, 2015 112.59 115.59 111.89 114.38 847,258 +1.58(+1.40%)
Apr 02, 2015 113.11 112.80 112.80 112.80 991,100 -0.43(-0.38%)
Apr 01, 2015 114.91 115.39 112.91 113.23 1,380,543 -2.76(-2.38%)
Mar 31, 2015 115.14 116.27 113.75 115.99 1,378,111 +0.47(+0.41%)
Mar 30, 2015 114.21 115.98 114.00 115.52 1,163,326 +2.38(+2.10%)
Mar 27, 2015 113.72 113.72 112.66 113.14 1,189,547 -0.26(-0.23%)
Mar 26, 2015 113.35 113.91 112.89 113.40 1,021,855 -0.31(-0.27%)
Mar 25, 2015 116.00 116.11 113.70 113.71 1,042,445 -2.42(-2.08%)
Mar 24, 2015 114.82 116.69 114.75 116.13 1,171,831 +0.88(+0.76%)
Mar 23, 2015 115.99 116.40 115.21 115.25 1,115,537 -0.90(-0.77%)
Mar 20, 2015 115.57 116.59 115.01 116.15 1,497,138 +1.65(+1.44%)
Mar 19, 2015 115.00 115.48 114.11 114.50 741,140 -1.19(-1.03%)
Mar 18, 2015 112.76 116.61 112.02 115.69 1,143,511 +2.67(+2.36%)
Mar 17, 2015 113.48 113.61 112.59 113.02 801,054 -1.58(-1.38%)
Mar 16, 2015 112.35 114.76 112.12 114.60 1,038,353 +3.08(+2.76%)
Mar 13, 2015 112.55 112.82 110.98 111.52 1,330,799 -1.72(-1.52%)
Mar 12, 2015 111.46 113.65 111.22 113.24 1,091,071 +3.26(+2.96%)
Mar 11, 2015 110.66 110.92 109.70 109.98 1,459,379 -0.72(-0.65%)
Mar 10, 2015 111.22 112.10 110.68 110.70 863,861 -1.63(-1.45%)
Mar 09, 2015 112.61 112.92 111.96 112.33 899,823 -0.03(-0.03%)
Mar 06, 2015 113.13 114.29 111.95 112.36 752,377 -1.84(-1.61%)
Mar 05, 2015 115.07 115.37 113.73 114.20 980,967 -0.65(-0.57%)
Mar 04, 2015 116.34 117.13 113.88 114.85 1,163,368 -2.28(-1.95%)
Mar 03, 2015 116.94 117.72 116.40 117.13 607,221 -0.60(-0.51%)
Mar 02, 2015 117.04 117.78 115.38 117.73 819,139 +0.69(+0.59%)
Feb 27, 2015 117.58 117.82 116.34 117.04 1,202,884 -0.37(-0.32%)
Feb 26, 2015 117.84 118.32 116.75 117.41 828,658 -0.17(-0.14%)
Feb 25, 2015 118.28 118.32 116.87 117.58 531,761 -0.84(-0.71%)
Feb 24, 2015 116.79 118.53 116.79 118.42 697,348 +0.71(+0.60%)
Feb 23, 2015 117.40 117.90 116.16 117.71 977,990 -0.49(-0.41%)
Feb 20, 2015 117.62 118.30 115.86 118.20 792,540 +0.37(+0.31%)
Feb 19, 2015 117.91 118.52 117.01 117.83 733,442 -0.62(-0.52%)
Feb 18, 2015 117.75 118.96 117.12 118.45 1,161,415 +0.63(+0.53%)
Feb 17, 2015 117.90 118.19 117.03 117.82 774,128 -0.08(-0.07%)
Feb 13, 2015 117.05 117.90 117.90 117.90 999,100 +1.02(+0.87%)
Feb 12, 2015 115.94 117.05 115.32 116.88 1,115,027 +1.55(+1.34%)
Feb 11, 2015 114.78 115.84 113.74 115.33 1,169,143 +0.33(+0.29%)
Feb 10, 2015 115.46 115.67 113.56 115.00 908,177 -0.03(-0.03%)
Feb 09, 2015 112.00 115.11 111.46 115.03 1,134,880 +2.38(+2.11%)
Feb 06, 2015 113.12 114.25 112.25 112.65 952,295 -0.39(-0.35%)
Feb 05, 2015 112.14 113.27 112.08 113.04 823,415 +0.94(+0.84%)
Feb 04, 2015 113.73 113.73 111.81 112.10 1,373,772 -2.23(-1.95%)
Feb 03, 2015 113.05 114.55 112.24 114.33 1,484,098 +2.44(+2.18%)
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