Financial News

Rockwell Automation (NY: ROK )

302.83 USD +0.26 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 174.20 174.20 174.20 0 -0.50(-0.29%)
Mar 28, 2018 176.22 176.40 173.80 174.70 1,078,077 +1.49(+0.86%)
Mar 27, 2018 177.25 177.31 172.44 173.21 1,048,122 -3.84(-2.17%)
Mar 26, 2018 173.76 178.14 172.74 177.05 1,166,340 +6.04(+3.53%)
Mar 23, 2018 176.40 176.92 170.63 171.01 1,084,845 -4.95(-2.81%)
Mar 22, 2018 179.06 181.26 175.79 175.96 815,645 -5.42(-2.99%)
Mar 21, 2018 182.38 183.85 181.16 181.38 525,565 -0.88(-0.48%)
Mar 20, 2018 182.96 184.59 182.09 182.26 470,554 +0.25(+0.14%)
Mar 19, 2018 183.46 183.82 180.60 182.01 524,990 -1.97(-1.07%)
Mar 16, 2018 181.74 184.58 181.03 183.98 1,487,039 +2.22(+1.22%)
Mar 15, 2018 183.78 184.11 181.00 181.76 811,983 -1.65(-0.90%)
Mar 14, 2018 186.77 187.05 183.06 183.41 673,991 -2.01(-1.08%)
Mar 13, 2018 188.59 189.05 184.84 185.42 753,522 -2.48(-1.32%)
Mar 12, 2018 189.00 189.30 186.58 187.90 700,968 -1.23(-0.65%)
Mar 09, 2018 185.21 189.19 184.69 189.13 691,927 +5.28(+2.87%)
Mar 08, 2018 182.76 184.25 181.11 183.85 803,153 +1.75(+0.96%)
Mar 07, 2018 183.12 182.10 775,514 +0.60(+0.33%)
Mar 06, 2018 182.46 183.45 180.11 181.50 753,099 +0.39(+0.22%)
Mar 05, 2018 177.29 181.44 176.79 181.11 842,184 +2.49(+1.39%)
Mar 02, 2018 175.26 179.21 172.71 178.62 1,218,020 +2.45(+1.39%)
Mar 01, 2018 180.55 181.46 175.33 176.17 1,273,353 -4.63(-2.56%)
Feb 28, 2018 185.82 185.82 180.74 180.80 988,580 -3.80(-2.06%)
Feb 27, 2018 188.32 188.77 184.52 184.60 724,999 -3.77(-2.00%)
Feb 26, 2018 186.39 188.70 185.28 188.37 928,606 +2.90(+1.56%)
Feb 23, 2018 186.70 186.70 183.29 185.47 602,101 +0.18(+0.10%)
Feb 22, 2018 185.29 654,975 +1.34(+0.73%)
Feb 21, 2018 184.58 187.67 183.81 183.95 603,530 -0.72(-0.39%)
Feb 20, 2018 184.29 186.11 183.05 184.67 692,566 -0.89(-0.48%)
Feb 16, 2018 185.56 185.56 185.56 0 -2.02(-1.08%)
Feb 15, 2018 188.69 188.89 185.37 187.58 988,210 +0.49(+0.26%)
Feb 14, 2018 183.44 187.97 183.44 187.09 823,516 +2.65(+1.44%)
Feb 13, 2018 183.98 185.42 182.03 184.44 1,131,672 -1.86(-1.00%)
Feb 12, 2018 186.10 188.08 183.65 186.30 800,394 +3.26(+1.78%)
Feb 09, 2018 181.18 184.87 177.85 183.04 1,418,769 +4.31(+2.41%)
Feb 08, 2018 188.40 188.82 178.56 178.73 1,264,254 -10.05(-5.32%)
Feb 07, 2018 187.99 191.39 187.90 188.78 984,185 +0.21(+0.11%)
Feb 06, 2018 178.28 189.99 176.70 188.57 1,764,800 +0.59(+0.31%)
Feb 05, 2018 192.61 194.34 185.68 187.98 1,330,782 -6.04(-3.11%)
Feb 02, 2018 197.57 197.57 193.01 194.02 1,154,594 -5.17(-2.60%)
Feb 01, 2018 197.11 201.54 196.46 199.19 1,032,093 +1.90(+0.96%)
Jan 31, 2018 200.92 201.01 196.38 197.29 874,337 -2.49(-1.25%)
Jan 30, 2018 198.66 200.93 198.00 199.78 621,575 +0.00(+0.00%)
Jan 29, 2018 202.06 203.96 199.26 199.78 665,214 -3.23(-1.59%)
Jan 26, 2018 199.74 203.24 199.62 203.01 873,032 +3.30(+1.65%)
Jan 25, 2018 201.10 202.32 198.01 199.71 1,064,846 -0.76(-0.38%)
Jan 24, 2018 206.86 206.86 198.77 200.47 1,456,497 -4.22(-2.06%)
Jan 23, 2018 204.00 207.51 203.18 204.69 1,039,802 +0.76(+0.37%)
Jan 22, 2018 204.00 204.40 202.25 203.93 897,640 +0.42(+0.21%)
Jan 19, 2018 205.19 207.13 203.36 203.51 1,015,283 -1.54(-0.75%)
Jan 18, 2018 207.11 207.74 204.26 205.05 715,152 -1.51(-0.73%)
Jan 17, 2018 206.39 207.87 205.32 206.56 742,473 +1.54(+0.75%)
Jan 16, 2018 208.10 209.38 203.12 205.02 753,969 -2.90(-1.39%)
Jan 12, 2018 207.92 207.92 207.92 0 +1.78(+0.86%)
Jan 11, 2018 202.81 206.14 202.77 206.14 503,615 +4.01(+1.98%)
Jan 10, 2018 202.74 203.49 201.00 202.13 543,428 -0.62(-0.31%)
Jan 09, 2018 202.69 203.82 201.54 202.75 489,445 +0.74(+0.37%)
Jan 08, 2018 199.97 202.39 199.04 202.01 765,679 +2.04(+1.02%)
Jan 05, 2018 200.51 200.51 198.76 199.97 627,395 +0.31(+0.16%)
Jan 04, 2018 201.63 203.09 199.23 199.66 734,608 -0.89(-0.44%)
Jan 03, 2018 197.04 200.72 197.04 200.55 841,416 +2.89(+1.46%)
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