Financial News

Rockwell Automation (NY: ROK )

347.69 USD -3.07 (-0.88%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 348.41 353.12 347.55 350.76 432,673 +5.84(+1.69%)
Dec 06, 2021 346.50 347.49 340.79 344.92 1,012,816 -0.55(-0.16%)
Dec 03, 2021 344.79 346.44 340.94 345.47 1,043,463 +1.81(+0.53%)
Dec 02, 2021 333.35 345.71 333.35 343.66 1,165,194 +11.65(+3.51%)
Dec 01, 2021 340.62 344.50 331.73 332.01 590,661 -4.19(-1.25%)
Nov 30, 2021 338.50 339.05 332.82 336.20 1,427,109 -4.38(-1.29%)
Nov 29, 2021 341.46 344.20 337.21 340.58 589,509 +1.38(+0.41%)
Nov 26, 2021 338.99 342.70 337.01 339.20 513,852 -5.74(-1.66%)
Nov 24, 2021 343.60 346.52 341.28 344.94 625,280 -1.02(-0.29%)
Nov 23, 2021 346.27 349.51 342.65 345.96 571,804 -1.29(-0.37%)
Nov 22, 2021 348.50 353.43 346.26 347.25 660,198 -0.92(-0.26%)
Nov 19, 2021 345.60 349.84 343.11 348.17 531,529 +3.40(+0.99%)
Nov 18, 2021 342.38 344.85 342.92 344.77 475,619 +2.82(+0.82%)
Nov 17, 2021 343.63 347.05 338.46 341.95 679,254 +1.38(+0.41%)
Nov 16, 2021 335.36 343.41 335.36 340.57 470,973 +5.51(+1.64%)
Nov 15, 2021 334.48 337.95 333.36 335.06 336,878 +0.58(+0.17%)
Nov 12, 2021 330.47 335.24 328.52 334.48 348,250 +4.82(+1.46%)
Nov 11, 2021 333.58 333.58 326.60 329.66 571,625 -3.82(-1.15%)
Nov 10, 2021 334.67 333.48 457,214 -2.16(-0.64%)
Nov 09, 2021 336.22 339.79 335.00 335.64 377,468 +0.16(+0.05%)
Nov 08, 2021 342.48 343.32 334.62 335.48 480,701 -3.53(-1.04%)
Nov 05, 2021 344.00 345.83 337.33 339.01 475,654 -2.88(-0.84%)
Nov 04, 2021 340.35 344.96 339.71 341.89 437,263 +2.59(+0.76%)
Nov 03, 2021 343.00 343.55 333.92 339.30 886,504 -4.11(-1.20%)
Nov 02, 2021 336.00 345.08 329.85 343.41 1,543,853 +23.52(+7.35%)
Nov 01, 2021 319.88 320.05 315.85 319.89 798,733 +0.49(+0.15%)
Oct 29, 2021 318.24 320.56 317.76 319.40 439,562 +0.69(+0.22%)
Oct 28, 2021 315.21 319.08 314.46 318.71 498,867 +5.00(+1.59%)
Oct 27, 2021 316.45 320.15 312.97 313.71 380,827 -1.86(-0.59%)
Oct 26, 2021 316.87 315.57 498,174 -0.11(-0.03%)
Oct 25, 2021 316.30 317.30 312.36 315.68 440,583 -0.62(-0.20%)
Oct 22, 2021 318.92 319.99 315.54 316.30 288,209 -1.40(-0.44%)
Oct 21, 2021 317.77 317.84 309.80 317.70 493,767 -1.70(-0.53%)
Oct 20, 2021 317.64 320.64 316.10 319.40 288,366 +3.26(+1.03%)
Oct 19, 2021 317.65 318.18 314.20 316.14 330,973 +1.15(+0.37%)
Oct 18, 2021 311.93 315.58 310.67 314.99 290,806 +0.79(+0.25%)
Oct 15, 2021 312.42 316.30 310.29 314.20 379,041 +4.02(+1.30%)
Oct 14, 2021 302.30 310.32 302.17 310.18 393,191 +10.31(+3.44%)
Oct 13, 2021 298.81 302.17 296.83 299.87 330,348 +1.91(+0.64%)
Oct 12, 2021 300.14 301.00 296.69 297.96 334,496 -0.73(-0.24%)
Oct 11, 2021 300.38 304.55 298.58 298.69 347,733 -2.64(-0.88%)
Oct 08, 2021 300.93 303.19 299.09 301.33 364,503 -3.51(-1.15%)
Oct 07, 2021 301.10 306.47 301.10 304.84 697,829 +6.63(+2.22%)
Oct 06, 2021 294.85 298.47 292.62 298.21 421,503 -0.12(-0.04%)
Oct 05, 2021 295.95 299.25 294.42 298.33 407,483 +5.58(+1.91%)
Oct 04, 2021 293.89 295.64 290.52 292.75 461,736 -2.11(-0.72%)
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