Financial News

Rockwell Automation (NY: ROK )

301.94 USD +1.77 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 124.00 125.95 123.81 124.64 1,212,064 +1.73(+1.41%)
Jun 29, 2015 123.60 124.79 122.81 122.91 1,084,374 -1.81(-1.45%)
Jun 26, 2015 124.35 124.83 123.97 124.72 636,637 +0.70(+0.56%)
Jun 25, 2015 125.17 125.29 123.97 124.02 410,549 -1.15(-0.92%)
Jun 24, 2015 125.50 125.93 125.01 125.17 509,039 -0.42(-0.33%)
Jun 23, 2015 126.18 126.18 125.23 125.59 543,551 -0.26(-0.21%)
Jun 22, 2015 125.27 126.23 124.73 125.85 727,762 +1.48(+1.19%)
Jun 19, 2015 125.40 125.71 124.30 124.37 618,293 -1.22(-0.97%)
Jun 18, 2015 124.88 126.32 124.80 125.59 627,319 +0.98(+0.79%)
Jun 17, 2015 124.28 124.84 123.28 124.61 446,299 +0.52(+0.42%)
Jun 16, 2015 123.82 124.59 123.28 124.09 654,557 +0.19(+0.15%)
Jun 15, 2015 125.27 125.27 123.08 123.90 1,127,411 -1.97(-1.57%)
Jun 12, 2015 126.75 126.89 125.62 125.87 539,966 -1.02(-0.80%)
Jun 11, 2015 126.50 127.05 126.02 126.89 647,001 +0.17(+0.13%)
Jun 10, 2015 125.99 126.92 125.56 126.72 691,817 +1.60(+1.28%)
Jun 09, 2015 125.03 125.92 125.00 125.12 659,353 +0.13(+0.10%)
Jun 08, 2015 124.79 125.31 124.54 124.99 753,912 -0.18(-0.14%)
Jun 05, 2015 124.10 125.34 123.38 125.17 534,071 +0.64(+0.51%)
Jun 04, 2015 125.69 125.78 124.20 124.53 925,609 -1.77(-1.40%)
Jun 03, 2015 126.30 126.67 125.26 126.30 913,242 +0.77(+0.61%)
Jun 02, 2015 123.83 126.56 123.24 125.53 1,182,730 +1.70(+1.37%)
Jun 01, 2015 122.79 124.48 122.32 123.83 900,951 +0.94(+0.76%)
May 29, 2015 123.83 123.83 122.25 122.89 717,526 -0.93(-0.75%)
May 28, 2015 124.04 124.70 123.64 123.82 722,231 -0.84(-0.67%)
May 27, 2015 124.00 124.84 123.78 124.66 860,479 +0.92(+0.74%)
May 26, 2015 124.70 124.86 123.51 123.74 811,197 -1.39(-1.11%)
May 22, 2015 125.46 125.13 125.13 125.13 505,300 -0.54(-0.43%)
May 21, 2015 125.10 126.29 125.10 125.67 759,416 +0.67(+0.54%)
May 20, 2015 124.98 125.46 124.37 125.00 523,910 -0.01(-0.01%)
May 19, 2015 124.83 125.62 124.13 125.01 945,227 -0.05(-0.04%)
May 18, 2015 124.00 125.53 123.96 125.06 1,006,289 +0.69(+0.55%)
May 15, 2015 124.34 124.41 122.82 124.37 681,410 -0.04(-0.03%)
May 14, 2015 123.42 124.70 122.86 124.41 1,019,109 +0.79(+0.64%)
May 13, 2015 122.26 124.46 121.77 123.62 1,317,438 +1.96(+1.61%)
May 12, 2015 120.13 122.70 119.65 121.66 989,261 +1.01(+0.84%)
May 11, 2015 119.63 121.39 119.52 120.65 681,546 +0.57(+0.47%)
May 08, 2015 120.81 120.98 119.60 120.08 1,070,046 +0.64(+0.54%)
May 07, 2015 120.67 120.99 119.07 119.44 1,091,165 -1.41(-1.17%)
May 06, 2015 121.06 121.80 119.77 120.85 1,055,391 +0.65(+0.54%)
May 05, 2015 121.48 122.48 119.88 120.20 937,219 -2.01(-1.64%)
May 04, 2015 121.50 122.66 121.09 122.21 995,946 +0.97(+0.80%)
May 01, 2015 119.15 122.06 119.15 121.24 1,351,369 +2.64(+2.23%)
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%)
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