Financial News

Rockwell Automation (NY: ROK )

281.53 USD -2.62 (-0.92%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 84.89 85.35 83.82 84.78 1,004,372 -0.07(-0.08%)
Apr 29, 2013 85.21 85.48 84.47 84.85 714,013 -0.02(-0.02%)
Apr 26, 2013 86.90 86.85 84.68 84.87 965,175 -1.98(-2.28%)
Apr 25, 2013 86.23 87.06 85.11 86.85 1,643,791 +0.55(+0.64%)
Apr 24, 2013 85.12 88.00 84.91 86.30 1,722,773 +1.26(+1.48%)
Apr 23, 2013 84.23 85.08 83.72 85.04 977,008 +1.02(+1.21%)
Apr 22, 2013 83.18 84.38 82.03 84.02 988,762 +0.84(+1.01%)
Apr 19, 2013 83.06 83.23 82.25 83.18 917,856 +0.31(+0.37%)
Apr 18, 2013 84.03 84.57 82.48 82.87 883,305 -0.95(-1.13%)
Apr 17, 2013 83.93 84.01 83.21 83.82 813,561 -0.94(-1.11%)
Apr 16, 2013 84.06 84.92 83.51 84.76 975,953 +1.43(+1.72%)
Apr 15, 2013 86.99 87.02 83.30 83.33 1,592,185 -4.30(-4.91%)
Apr 12, 2013 88.61 88.64 87.43 87.63 735,052 -1.36(-1.53%)
Apr 11, 2013 88.75 89.79 88.58 88.99 1,144,358 +0.19(+0.21%)
Apr 10, 2013 87.66 88.82 87.29 88.80 841,195 +1.23(+1.40%)
Apr 09, 2013 87.13 88.14 86.77 87.57 847,715 +0.48(+0.55%)
Apr 08, 2013 87.88 88.02 86.07 87.09 1,240,081 -0.90(-1.02%)
Apr 05, 2013 85.77 88.26 85.23 87.99 1,579,332 +1.04(+1.20%)
Apr 04, 2013 84.75 87.24 84.59 86.95 1,839,728 +2.36(+2.79%)
Apr 03, 2013 84.14 84.85 83.13 84.59 1,536,506 +0.26(+0.31%)
Apr 02, 2013 85.08 85.26 83.94 84.33 1,052,197 -0.33(-0.39%)
Apr 01, 2013 86.29 86.39 84.58 84.66 616,742 -1.69(-1.96%)
Mar 28, 2013 85.32 86.44 84.76 86.35 957,891 +1.31(+1.54%)
Mar 27, 2013 84.09 85.21 83.58 85.04 1,005,418 +0.19(+0.22%)
Mar 26, 2013 85.34 85.57 84.18 84.85 1,344,598 -0.33(-0.39%)
Mar 25, 2013 86.19 86.39 84.57 85.18 902,601 -0.76(-0.88%)
Mar 22, 2013 86.46 86.63 85.61 85.94 1,025,844 -0.22(-0.26%)
Mar 21, 2013 86.89 87.45 85.21 86.16 1,517,103 -0.69(-0.79%)
Mar 20, 2013 87.30 87.76 86.43 86.85 1,053,079 +0.14(+0.16%)
Mar 19, 2013 87.63 88.00 86.08 86.71 749,486 -0.74(-0.85%)
Mar 18, 2013 87.58 88.27 86.97 87.45 846,002 -1.09(-1.23%)
Mar 15, 2013 89.07 89.37 87.90 88.54 1,393,211 -0.83(-0.93%)
Mar 14, 2013 89.20 89.38 88.16 89.37 1,058,609 +0.46(+0.52%)
Mar 13, 2013 88.41 88.96 87.71 88.91 815,453 +0.37(+0.42%)
Mar 12, 2013 90.00 90.00 88.21 88.54 1,188,408 -1.52(-1.69%)
Mar 11, 2013 90.28 90.52 89.92 90.06 917,100 -0.54(-0.60%)
Mar 08, 2013 90.32 90.77 89.29 90.60 980,022 -0.19(-0.21%)
Mar 07, 2013 89.80 90.93 89.77 90.79 675,315 +1.13(+1.26%)
Mar 06, 2013 89.95 90.33 89.46 89.66 740,766 +0.15(+0.17%)
Mar 05, 2013 88.94 90.29 88.93 89.51 1,084,769 +1.42(+1.61%)
Mar 04, 2013 88.92 88.96 87.12 88.09 1,170,109 -1.19(-1.33%)
Mar 01, 2013 89.72 90.45 88.38 89.28 985,297 -1.06(-1.17%)
Feb 28, 2013 91.22 91.41 90.00 90.34 802,410 -0.04(-0.04%)
Feb 27, 2013 88.69 90.74 88.51 90.38 683,923 +1.60(+1.80%)
Feb 26, 2013 88.72 89.09 87.57 88.78 775,993 +0.62(+0.70%)
Feb 25, 2013 90.41 90.72 88.13 88.16 1,003,068 -1.90(-2.11%)
Feb 22, 2013 89.29 90.48 89.29 90.06 938,002 +1.35(+1.52%)
Feb 21, 2013 89.14 89.34 88.18 88.71 1,016,629 -0.84(-0.94%)
Feb 20, 2013 90.98 91.42 89.44 89.55 1,136,325 -1.30(-1.43%)
Feb 19, 2013 91.17 91.84 90.55 90.85 1,044,646 +0.09(+0.10%)
Feb 15, 2013 91.01 91.78 90.54 90.76 719,495 -0.09(-0.10%)
Feb 14, 2013 89.92 90.88 89.33 90.85 839,796 -0.60(-0.66%)
Feb 13, 2013 91.34 91.99 91.32 91.45 720,500 +0.11(+0.12%)
Feb 12, 2013 91.14 91.55 90.90 91.34 757,759 +0.41(+0.45%)
Feb 11, 2013 90.81 91.16 90.23 90.93 432,941 -0.05(-0.05%)
Feb 08, 2013 90.71 91.37 90.59 90.98 752,535 +0.46(+0.51%)
Feb 07, 2013 91.14 91.31 89.91 90.52 911,312 -0.47(-0.52%)
Feb 06, 2013 90.37 91.27 90.31 90.99 875,756 +1.02(+1.13%)
Feb 04, 2013 90.21 90.81 89.68 89.97 873,699 -0.93(-1.02%)
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