Financial News

Rockwell Automation (NY: ROK )

311.92 USD +0.86 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 178.09 178.65 174.66 175.41 962,692 -2.57(-1.44%)
May 30, 2018 177.27 178.90 176.66 177.98 625,577 +1.56(+0.88%)
May 29, 2018 176.57 178.83 174.85 176.42 953,933 -1.58(-0.89%)
May 25, 2018 178.00 178.00 178.00 0 -0.90(-0.50%)
May 24, 2018 180.20 181.24 176.98 178.90 936,992 -1.90(-1.05%)
May 23, 2018 179.45 181.02 178.83 180.80 866,277 -0.32(-0.18%)
May 22, 2018 183.97 184.99 180.83 181.12 922,920 -2.55(-1.39%)
May 21, 2018 183.94 185.29 183.28 183.67 758,099 +1.33(+0.73%)
May 18, 2018 180.42 182.64 180.12 182.34 821,776 +2.59(+1.44%)
May 17, 2018 180.00 181.88 178.94 179.75 1,136,451 -0.29(-0.16%)
May 16, 2018 178.54 180.69 178.14 180.04 891,304 +1.86(+1.04%)
May 15, 2018 177.47 178.37 176.38 178.18 718,758 -0.68(-0.38%)
May 14, 2018 178.58 179.56 177.52 178.86 644,791 +0.95(+0.53%)
May 11, 2018 177.51 178.62 176.32 177.91 1,045,977 -0.11(-0.06%)
May 10, 2018 177.21 178.26 176.60 178.02 711,750 +0.82(+0.46%)
May 09, 2018 176.25 178.05 175.31 177.20 729,996 +2.11(+1.21%)
May 08, 2018 173.34 175.59 173.32 175.09 950,321 +1.04(+0.60%)
May 07, 2018 174.70 174.99 172.65 174.05 962,149 +0.56(+0.32%)
May 04, 2018 168.99 174.42 168.24 173.49 1,220,464 +3.54(+2.08%)
May 03, 2018 167.12 171.24 165.84 169.95 1,910,592 +2.56(+1.53%)
May 02, 2018 168.04 169.92 166.89 167.39 1,824,186 +0.15(+0.09%)
May 01, 2018 164.14 167.41 163.14 167.24 1,218,707 +2.71(+1.65%)
Apr 30, 2018 166.94 167.93 164.47 164.53 1,211,096 -1.76(-1.06%)
Apr 27, 2018 165.65 166.75 164.15 166.29 1,139,015 +1.00(+0.60%)
Apr 26, 2018 167.12 167.90 160.88 165.29 1,756,380 -2.01(-1.20%)
Apr 25, 2018 158.58 169.64 155.81 167.30 2,506,117 +5.29(+3.27%)
Apr 24, 2018 169.83 172.56 159.43 162.01 2,517,954 -7.20(-4.26%)
Apr 23, 2018 172.98 173.27 168.90 169.21 1,137,399 -3.62(-2.09%)
Apr 20, 2018 175.06 175.67 171.33 172.83 1,044,343 -1.67(-0.96%)
Apr 19, 2018 177.49 178.88 173.17 174.50 870,375 -2.62(-1.48%)
Apr 18, 2018 175.88 178.73 174.94 177.12 741,099 +2.58(+1.48%)
Apr 17, 2018 174.75 175.76 173.97 174.54 1,033,507 +0.96(+0.55%)
Apr 16, 2018 174.17 175.47 173.41 173.58 667,158 +0.70(+0.40%)
Apr 13, 2018 175.37 175.98 171.95 172.88 684,050 -1.09(-0.63%)
Apr 12, 2018 173.46 175.38 173.02 173.97 803,442 +2.11(+1.23%)
Apr 11, 2018 170.09 172.88 169.90 171.86 715,323 -0.18(-0.10%)
Apr 10, 2018 173.70 174.54 171.67 172.04 1,133,364 +2.75(+1.62%)
Apr 09, 2018 170.30 172.99 168.96 169.29 921,772 +0.33(+0.20%)
Apr 06, 2018 173.25 174.26 166.85 168.96 1,205,312 -5.97(-3.41%)
Apr 05, 2018 174.57 175.73 173.32 174.93 848,671 +1.59(+0.92%)
Apr 04, 2018 169.20 173.85 168.78 173.34 1,501,892 +0.57(+0.33%)
Apr 03, 2018 168.99 172.86 168.98 172.77 1,215,461 +3.80(+2.25%)
Apr 02, 2018 174.38 174.38 167.04 168.97 1,310,187 -5.23(-3.00%)
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%)
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