Financial News

Rockwell Automation (NY: ROK )

313.71 USD -1.86 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 111.34 112.42 110.69 111.83 1,074,247 +0.16(+0.14%)
Aug 28, 2015 110.66 112.18 109.14 111.67 764,713 +0.45(+0.40%)
Aug 27, 2015 108.16 111.44 107.94 111.22 1,292,309 +4.12(+3.85%)
Aug 26, 2015 106.26 107.30 104.63 107.10 977,450 +3.53(+3.41%)
Aug 25, 2015 107.91 107.91 103.52 103.57 1,063,783 -1.60(-1.52%)
Aug 24, 2015 105.90 108.85 101.46 105.17 1,733,118 -3.77(-3.46%)
Aug 21, 2015 111.00 111.73 108.85 108.94 1,020,006 -2.29(-2.06%)
Aug 20, 2015 112.96 113.95 111.23 111.23 833,188 -2.78(-2.44%)
Aug 19, 2015 115.00 115.99 113.43 114.01 749,726 -1.67(-1.44%)
Aug 18, 2015 116.37 116.70 115.35 115.68 628,578 -1.32(-1.13%)
Aug 17, 2015 115.33 117.15 114.57 117.00 481,503 +0.83(+0.71%)
Aug 14, 2015 115.09 116.49 114.79 116.17 512,496 +0.98(+0.85%)
Aug 13, 2015 114.91 115.63 113.51 115.19 606,038 -0.65(-0.56%)
Aug 12, 2015 115.68 116.39 114.56 115.84 1,242,591 -0.90(-0.77%)
Aug 11, 2015 117.58 117.88 116.28 116.74 904,702 -2.20(-1.85%)
Aug 10, 2015 116.78 118.99 116.42 118.94 1,116,074 +3.04(+2.62%)
Aug 07, 2015 115.96 116.89 114.91 115.90 840,172 -0.52(-0.45%)
Aug 06, 2015 116.28 117.34 115.19 116.42 921,732 +0.39(+0.34%)
Aug 05, 2015 115.51 117.39 115.51 116.03 741,382 +1.07(+0.93%)
Aug 04, 2015 115.65 116.41 114.73 114.96 750,899 -0.35(-0.30%)
Aug 03, 2015 117.05 117.13 114.67 115.31 782,962 -1.47(-1.26%)
Jul 31, 2015 117.94 118.46 116.56 116.78 702,948 -0.32(-0.27%)
Jul 30, 2015 115.39 118.11 114.65 117.10 1,244,577 +0.74(+0.64%)
Jul 29, 2015 117.57 117.57 115.00 116.36 1,858,522 -2.87(-2.41%)
Jul 28, 2015 117.51 119.40 116.49 119.23 1,430,184 +2.91(+2.50%)
Jul 27, 2015 116.60 116.75 115.17 116.32 1,053,880 -1.20(-1.02%)
Jul 24, 2015 117.90 118.22 117.11 117.52 1,151,761 -0.38(-0.32%)
Jul 23, 2015 120.09 120.57 117.83 117.90 1,131,241 -2.40(-2.00%)
Jul 22, 2015 120.51 121.33 120.16 120.30 875,181 -0.51(-0.42%)
Jul 21, 2015 123.14 123.32 120.14 120.81 1,024,363 -2.57(-2.08%)
Jul 20, 2015 123.56 123.89 122.56 123.38 607,406 -0.36(-0.29%)
Jul 17, 2015 123.41 124.07 122.77 123.74 666,900 +0.24(+0.19%)
Jul 16, 2015 124.06 124.80 122.97 123.50 586,291 +0.61(+0.50%)
Jul 15, 2015 124.77 125.60 122.71 122.89 849,678 -2.11(-1.69%)
Jul 14, 2015 124.38 125.39 123.75 125.00 553,414 +0.60(+0.48%)
Jul 13, 2015 123.17 124.92 122.94 124.40 739,123 +2.23(+1.83%)
Jul 10, 2015 122.67 122.91 121.32 122.17 643,127 +0.68(+0.56%)
Jul 09, 2015 122.36 123.05 121.19 121.49 820,105 +0.77(+0.64%)
Jul 08, 2015 124.07 124.24 119.97 120.72 1,173,145 -4.48(-3.58%)
Jul 07, 2015 125.24 125.99 123.18 125.20 1,233,651 -0.22(-0.18%)
Jul 06, 2015 124.90 125.97 123.82 125.42 1,010,609 -0.71(-0.56%)
Jul 02, 2015 126.35 126.13 126.13 126.13 573,400 -0.14(-0.11%)
Jul 01, 2015 125.99 126.67 125.40 126.27 1,050,574 +1.63(+1.31%)
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%)
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