Financial News

Rockwell Automation (NY: ROK )

198.83 +0.65 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 235.12 237.63 232.40 237.12 478,600 +1.28(+0.54%)
Oct 29, 2020 234.00 238.71 231.58 235.84 487,967 +1.83(+0.78%)
Oct 28, 2020 232.42 236.36 230.69 234.01 845,126 -2.87(-1.21%)
Oct 27, 2020 237.50 238.69 233.72 236.88 739,189 -0.06(-0.03%)
Oct 26, 2020 240.03 241.13 234.67 236.94 610,115 -6.16(-2.53%)
Oct 23, 2020 241.28 243.93 240.25 243.10 562,300 +3.77(+1.58%)
Oct 22, 2020 237.82 241.30 237.65 239.33 594,857 +2.51(+1.06%)
Oct 21, 2020 240.54 246.11 236.65 236.82 730,190 -4.16(-1.73%)
Oct 20, 2020 245.67 247.30 238.64 240.98 844,097 -3.48(-1.42%)
Oct 19, 2020 248.14 250.87 243.32 244.46 406,601 -4.57(-1.84%)
Oct 16, 2020 248.98 251.95 248.10 249.03 452,100 +1.58(+0.64%)
Oct 15, 2020 240.77 248.48 240.77 247.45 371,567 +3.47(+1.42%)
Oct 14, 2020 244.75 246.84 243.49 243.98 460,739 +0.83(+0.34%)
Oct 13, 2020 244.00 246.01 241.18 243.15 480,481 -1.08(-0.44%)
Oct 12, 2020 247.78 249.00 244.04 244.23 604,026 -0.05(-0.02%)
Oct 09, 2020 243.92 246.46 242.65 244.28 764,000 +3.16(+1.31%)
Oct 08, 2020 237.43 241.35 235.40 241.12 655,466 +4.70(+1.99%)
Oct 07, 2020 235.95 238.28 233.39 236.42 428,893 +3.63(+1.56%)
Oct 06, 2020 233.60 238.23 232.41 232.79 519,221 -0.43(-0.18%)
Oct 05, 2020 227.13 233.25 226.22 233.22 715,299 +9.79(+4.38%)
Oct 02, 2020 215.72 225.49 215.51 223.43 512,800 +3.91(+1.78%)
Oct 01, 2020 222.67 224.36 216.36 219.52 703,848 -1.16(-0.53%)
Sep 30, 2020 222.58 225.78 219.55 220.68 609,156 -0.55(-0.25%)
Sep 29, 2020 220.05 222.64 218.69 221.23 388,717 +1.24(+0.56%)
Sep 28, 2020 219.12 221.74 218.37 219.99 470,526 +4.32(+2.00%)
Sep 25, 2020 215.55 217.21 214.70 215.67 563,300 -1.70(-0.78%)
Sep 24, 2020 214.01 219.06 210.74 217.37 471,572 +4.59(+2.16%)
Sep 23, 2020 214.50 216.48 212.53 212.78 669,015 -1.31(-0.61%)
Sep 22, 2020 209.32 214.31 209.28 214.09 558,135 +5.01(+2.40%)
Sep 21, 2020 215.26 216.21 206.57 209.08 1,024,579 -9.88(-4.51%)
Sep 18, 2020 222.96 224.33 218.46 218.96 774,100 -3.24(-1.46%)
Sep 17, 2020 222.89 226.03 219.80 222.20 537,949 -3.08(-1.37%)
Sep 16, 2020 226.95 229.23 224.79 225.28 489,069 +0.51(+0.23%)
Sep 15, 2020 224.98 228.37 224.63 224.77 410,635 +0.11(+0.05%)
Sep 14, 2020 224.63 226.10 222.81 224.66 389,296 +2.41(+1.08%)
Sep 11, 2020 220.62 223.02 219.14 222.25 524,400 +2.88(+1.31%)
Sep 10, 2020 225.36 226.74 218.72 219.37 592,492 -5.20(-2.32%)
Sep 09, 2020 223.12 226.26 222.08 224.57 624,597 +3.65(+1.65%)
Sep 08, 2020 225.97 226.13 220.38 220.92 523,184 -7.33(-3.21%)
Sep 04, 2020 231.68 232.42 225.27 228.25 585,200 -0.56(-0.24%)
Sep 03, 2020 236.34 237.45 225.68 228.81 550,757 -8.49(-3.58%)
Sep 02, 2020 234.74 238.34 232.48 237.30 559,960 +3.36(+1.44%)
Sep 01, 2020 229.22 234.07 228.46 233.94 257,569 +3.41(+1.48%)
Aug 31, 2020 232.75 233.19 229.50 230.53 367,308 -2.74(-1.17%)
Aug 28, 2020 231.33 233.45 229.82 233.27 327,300 +1.26(+0.54%)
Aug 27, 2020 232.29 233.80 230.88 232.01 410,313 -0.38(-0.16%)
Aug 26, 2020 230.61 233.10 229.26 232.39 609,118 +1.55(+0.67%)
Aug 25, 2020 232.00 234.09 229.83 230.84 640,998 +0.05(+0.02%)
Aug 24, 2020 230.18 230.79 227.65 230.79 596,401 +2.27(+0.99%)
Aug 21, 2020 227.11 229.18 226.43 228.52 380,800 +1.69(+0.75%)
Aug 20, 2020 227.44 229.00 226.03 226.83 455,838 -1.85(-0.81%)
Aug 19, 2020 232.00 232.49 227.32 228.68 701,592 -4.34(-1.86%)
Aug 18, 2020 232.98 234.79 232.37 233.02 440,607 -0.43(-0.18%)
Aug 17, 2020 233.17 234.99 232.55 233.45 403,432 +1.40(+0.60%)
Aug 14, 2020 231.63 233.95 231.25 232.05 308,200 -1.94(-0.83%)
Aug 13, 2020 234.68 235.64 232.51 233.99 465,848 -2.13(-0.90%)
Aug 12, 2020 233.95 237.43 231.97 236.12 495,596 +3.94(+1.70%)
Aug 11, 2020 230.42 238.49 230.02 232.18 921,486 +2.86(+1.25%)
Aug 10, 2020 224.03 231.47 224.03 229.32 875,100 +5.68(+2.54%)
Aug 07, 2020 222.20 224.72 220.59 223.64 471,700 +1.69(+0.76%)
Aug 06, 2020 223.04 224.77 220.68 221.95 357,845 -1.99(-0.89%)
Aug 05, 2020 221.81 224.13 219.91 223.94 654,722 +3.49(+1.58%)
Aug 04, 2020 218.02 220.64 217.70 220.45 493,713 -0.32(-0.14%)
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