Financial News

Rockwell Automation (NY: ROK )

316.18 USD -1.50 (-0.47%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 116.45 116.61 116.61 116.61 475,500 +0.24(+0.21%)
Aug 28, 2014 115.93 116.86 115.54 116.37 559,729 +0.00(+0.00%)
Aug 27, 2014 116.24 116.52 115.72 116.37 349,690 +0.01(+0.01%)
Aug 26, 2014 117.37 117.76 116.32 116.36 433,087 -0.99(-0.84%)
Aug 25, 2014 117.16 117.81 116.38 117.35 520,255 +0.90(+0.77%)
Aug 22, 2014 116.91 117.17 116.27 116.45 404,373 -0.94(-0.80%)
Aug 21, 2014 117.74 117.74 116.82 117.39 470,730 -0.07(-0.06%)
Aug 20, 2014 116.29 117.68 116.03 117.46 691,833 +1.18(+1.01%)
Aug 19, 2014 115.74 116.49 115.74 116.28 554,795 +0.61(+0.53%)
Aug 18, 2014 114.78 115.85 114.78 115.67 481,124 +1.38(+1.21%)
Aug 15, 2014 115.47 115.47 113.30 114.29 547,907 -0.52(-0.45%)
Aug 14, 2014 114.54 115.27 114.14 114.81 581,236 +0.61(+0.53%)
Aug 13, 2014 113.75 114.42 113.64 114.20 591,870 +0.94(+0.83%)
Aug 12, 2014 113.62 114.32 112.99 113.26 480,060 -0.47(-0.41%)
Aug 11, 2014 113.61 114.54 113.53 113.73 408,355 +0.58(+0.51%)
Aug 08, 2014 111.94 112.96 111.62 113.15 725,996 +1.60(+1.43%)
Aug 07, 2014 111.97 112.68 111.19 111.55 891,177 -0.22(-0.20%)
Aug 06, 2014 111.79 113.22 111.04 111.77 1,742,293 -0.54(-0.48%)
Aug 05, 2014 112.10 113.66 111.70 112.31 849,007 -0.57(-0.50%)
Aug 04, 2014 112.28 113.12 111.37 112.88 786,407 +1.32(+1.18%)
Aug 01, 2014 112.09 112.09 109.80 111.56 1,085,825 -0.10(-0.09%)
Jul 31, 2014 112.13 113.14 111.54 111.66 1,298,739 -1.67(-1.47%)
Jul 30, 2014 113.38 114.27 111.24 113.33 2,954,809 -6.64(-5.53%)
Jul 29, 2014 121.97 122.95 119.91 119.97 1,167,211 -2.40(-1.96%)
Jul 28, 2014 122.52 122.70 121.25 122.37 426,359 -0.69(-0.56%)
Jul 25, 2014 122.66 123.72 122.13 123.06 474,059 +0.40(+0.33%)
Jul 24, 2014 122.81 123.70 122.43 122.66 672,164 +0.02(+0.02%)
Jul 23, 2014 122.85 123.37 122.37 122.64 423,268 -0.32(-0.26%)
Jul 22, 2014 123.03 123.69 122.92 122.96 493,479 +0.48(+0.39%)
Jul 21, 2014 122.22 122.84 121.58 122.48 494,390 -0.02(-0.02%)
Jul 18, 2014 121.05 122.78 121.02 122.50 526,402 +1.83(+1.52%)
Jul 17, 2014 122.59 122.84 120.65 120.67 709,911 -2.57(-2.09%)
Jul 16, 2014 123.52 123.70 122.85 123.24 495,326 +0.00(+0.00%)
Jul 15, 2014 123.65 124.00 122.65 123.24 644,205 -0.32(-0.26%)
Jul 14, 2014 123.71 124.39 123.46 123.56 531,148 +0.37(+0.30%)
Jul 11, 2014 122.52 123.83 122.21 123.19 371,786 +0.26(+0.21%)
Jul 10, 2014 123.00 123.46 122.60 122.93 550,502 -1.64(-1.32%)
Jul 09, 2014 124.37 124.98 124.09 124.57 352,745 +0.49(+0.39%)
Jul 08, 2014 124.86 125.28 124.02 124.08 555,073 -1.17(-0.93%)
Jul 07, 2014 125.86 125.89 124.53 125.25 470,372 -0.94(-0.74%)
Jul 03, 2014 126.01 126.19 126.19 126.19 395,400 +0.94(+0.75%)
Jul 02, 2014 125.83 126.06 124.62 125.25 476,847 -0.44(-0.35%)
Jul 01, 2014 125.67 126.84 125.15 125.69 613,843 +0.53(+0.42%)
Jun 30, 2014 125.45 125.84 124.72 125.16 643,501 -0.68(-0.54%)
Jun 27, 2014 124.10 126.03 124.10 125.84 382,047 +1.13(+0.91%)
Jun 26, 2014 124.88 125.23 123.89 124.71 360,474 -0.03(-0.02%)
Jun 25, 2014 124.30 125.62 124.30 124.74 488,986 +0.46(+0.37%)
Jun 24, 2014 125.83 126.74 124.27 124.28 396,091 -2.20(-1.74%)
Jun 23, 2014 127.88 127.88 126.10 126.48 316,357 -0.76(-0.60%)
Jun 20, 2014 124.83 127.26 124.55 127.24 775,242 +1.90(+1.52%)
Jun 19, 2014 126.27 126.27 125.07 125.34 811,581 -0.35(-0.28%)
Jun 18, 2014 127.14 127.26 124.95 125.69 848,456 -1.24(-0.98%)
Jun 17, 2014 125.30 127.20 125.10 126.93 449,582 +1.27(+1.01%)
Jun 16, 2014 126.07 126.47 125.01 125.66 341,140 +0.04(+0.03%)
Jun 13, 2014 125.18 125.91 124.35 125.62 542,372 +0.32(+0.26%)
Jun 12, 2014 126.08 126.46 124.88 125.30 621,600 -0.87(-0.69%)
Jun 11, 2014 126.24 126.30 125.57 126.17 387,402 -0.47(-0.37%)
Jun 10, 2014 127.83 128.00 126.18 126.64 516,928 +0.30(+0.24%)
Jun 06, 2014 125.50 126.53 125.42 126.34 404,068 +1.04(+0.83%)
Jun 05, 2014 123.23 125.39 123.10 125.30 907,816 +2.95(+2.41%)
Jun 04, 2014 122.54 123.00 122.14 122.35 400,759 -0.13(-0.11%)
Jun 03, 2014 122.57 123.60 122.27 122.48 561,869 -0.18(-0.15%)
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