Financial News

Rockwell Automation (NY: ROK )

285.42 -3.97 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 183.72 184.46 178.79 179.78 1,466,066 -7.14(-3.82%)
Apr 29, 2020 186.91 190.30 183.93 186.91 1,573,264 +0.85(+0.46%)
Apr 28, 2020 184.28 189.73 181.35 186.06 2,526,953 +13.68(+7.94%)
Apr 27, 2020 166.95 173.28 166.74 172.38 1,114,953 +6.73(+4.06%)
Apr 24, 2020 163.13 166.55 160.65 165.65 896,504 +4.98(+3.10%)
Apr 23, 2020 158.99 164.46 158.61 160.67 923,529 +2.99(+1.90%)
Apr 22, 2020 158.81 160.76 155.70 157.68 707,510 +1.64(+1.05%)
Apr 21, 2020 155.09 158.81 155.09 156.04 854,612 -3.87(-2.42%)
Apr 20, 2020 155.98 162.28 153.74 159.91 1,087,250 -0.05(-0.03%)
Apr 17, 2020 156.98 161.68 156.47 159.96 1,131,750 +9.15(+6.07%)
Apr 16, 2020 151.03 151.96 146.92 150.81 807,063 -0.01(-0.01%)
Apr 15, 2020 150.51 151.44 146.87 150.82 756,872 -4.58(-2.95%)
Apr 14, 2020 156.09 157.21 151.32 155.40 1,130,029 +3.08(+2.02%)
Apr 13, 2020 157.56 158.79 151.05 152.32 769,442 -6.74(-4.23%)
Apr 09, 2020 161.64 165.09 153.55 159.06 1,307,446 -0.15(-0.10%)
Apr 08, 2020 153.99 161.00 153.55 159.21 946,644 +7.32(+4.82%)
Apr 07, 2020 155.13 161.20 151.82 151.88 1,264,822 +2.53(+1.70%)
Apr 06, 2020 147.95 151.14 146.47 149.35 1,440,357 +10.09(+7.24%)
Apr 03, 2020 142.59 144.71 137.42 139.26 986,091 -2.78(-1.96%)
Apr 02, 2020 135.18 144.50 135.18 142.04 1,051,217 +5.72(+4.20%)
Apr 01, 2020 135.64 137.70 132.89 136.32 1,484,894 -6.86(-4.79%)
Mar 31, 2020 142.54 145.02 138.06 143.18 1,999,240 -1.28(-0.89%)
Mar 30, 2020 143.64 145.74 141.07 144.46 1,262,818 +0.76(+0.53%)
Mar 27, 2020 142.40 148.60 139.02 143.71 1,231,139 -7.43(-4.92%)
Mar 26, 2020 149.89 151.21 142.52 151.13 1,631,461 +4.49(+3.06%)
Mar 25, 2020 136.28 151.80 131.48 146.65 2,117,932 +12.01(+8.92%)
Mar 24, 2020 122.86 138.79 122.86 134.63 2,683,236 +20.13(+17.58%)
Mar 23, 2020 116.20 118.92 109.47 114.50 2,183,367 -5.80(-4.82%)
Mar 20, 2020 130.53 134.34 118.09 120.30 1,792,798 -7.87(-6.14%)
Mar 19, 2020 120.74 130.74 113.76 128.16 1,940,413 +6.19(+5.07%)
Mar 18, 2020 136.22 136.64 110.99 121.98 2,424,557 -25.24(-17.14%)
Mar 17, 2020 148.35 150.98 140.52 147.22 2,096,859 +1.75(+1.21%)
Mar 16, 2020 138.69 155.44 137.83 145.46 1,958,736 -12.21(-7.74%)
Mar 13, 2020 149.80 157.83 144.48 157.67 2,297,016 +15.74(+11.09%)
Mar 12, 2020 137.70 149.18 137.55 141.93 2,626,308 -9.01(-5.97%)
Mar 11, 2020 149.38 156.04 148.21 150.94 1,856,033 -9.78(-6.09%)
Mar 10, 2020 150.16 160.77 146.38 160.73 1,815,397 +15.90(+10.98%)
Mar 09, 2020 148.41 156.99 143.69 144.82 2,351,244 -24.87(-14.65%)
Mar 06, 2020 168.59 171.68 165.56 169.69 1,392,396 -4.32(-2.48%)
Mar 05, 2020 175.70 179.85 173.40 174.01 1,294,383 -8.40(-4.60%)
Mar 04, 2020 177.65 182.81 175.53 182.41 1,044,944 +7.88(+4.52%)
Mar 03, 2020 180.65 187.96 174.18 174.52 1,717,091 -6.31(-3.49%)
Mar 02, 2020 175.21 181.29 173.90 180.83 1,738,827 +6.73(+3.86%)
Feb 28, 2020 171.20 174.98 168.65 174.10 1,673,278 -2.56(-1.45%)
Feb 27, 2020 180.17 185.05 176.58 176.67 1,437,128 -8.50(-4.59%)
Feb 26, 2020 188.04 191.65 184.91 185.17 901,068 -1.62(-0.87%)
Feb 25, 2020 193.14 194.33 186.05 186.79 1,180,839 -5.59(-2.91%)
Feb 24, 2020 190.65 192.97 189.56 192.38 1,583,578 -6.27(-3.16%)
Feb 21, 2020 193.05 198.87 191.87 198.65 1,225,236 +3.85(+1.98%)
Feb 20, 2020 189.87 194.91 189.46 194.80 941,148 +4.70(+2.47%)
Feb 19, 2020 189.47 190.28 187.10 190.10 714,623 +1.54(+0.82%)
Feb 18, 2020 189.24 189.68 186.98 188.56 590,919 -1.84(-0.97%)
Feb 14, 2020 190.37 190.94 188.48 190.40 479,449 +0.52(+0.27%)
Feb 13, 2020 193.09 194.38 189.39 189.88 606,254 -4.44(-2.28%)
Feb 12, 2020 194.18 194.90 192.36 194.32 651,169 +1.78(+0.93%)
Feb 11, 2020 192.99 194.35 192.10 192.53 566,480 +0.13(+0.07%)
Feb 10, 2020 190.55 192.53 190.14 192.40 529,719 +1.04(+0.54%)
Feb 07, 2020 192.22 192.85 190.75 191.37 617,594 -2.18(-1.13%)
Feb 06, 2020 194.88 194.88 192.24 193.54 520,839 -0.23(-0.12%)
Feb 05, 2020 193.45 194.40 192.02 193.77 808,033 +2.72(+1.42%)
Feb 04, 2020 188.02 191.63 187.53 191.05 893,435 +7.39(+4.02%)
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