Financial News

Rockwell Automation (NY: ROK )

339.20 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 165.20 165.20 160.01 164.80 1,244,939 -1.45(-0.87%)
Sep 27, 2019 164.79 166.49 163.00 166.25 760,100 +2.76(+1.69%)
Sep 26, 2019 162.23 164.91 162.23 163.49 990,495 +1.07(+0.66%)
Sep 25, 2019 160.73 163.03 158.59 162.42 888,586 +1.28(+0.79%)
Sep 24, 2019 164.37 164.68 160.62 161.14 1,243,337 -3.03(-1.85%)
Sep 23, 2019 160.95 164.79 160.02 164.17 1,015,791 +2.11(+1.30%)
Sep 20, 2019 164.24 165.02 161.83 162.06 1,630,800 -0.95(-0.58%)
Sep 19, 2019 163.67 165.12 162.96 163.01 1,048,854 -0.57(-0.35%)
Sep 18, 2019 163.04 164.50 161.50 163.58 1,207,142 -0.48(-0.29%)
Sep 17, 2019 164.41 164.79 161.74 164.06 812,849 -1.74(-1.05%)
Sep 16, 2019 166.08 167.15 164.84 165.80 1,150,120 -0.95(-0.57%)
Sep 13, 2019 167.58 170.10 165.91 166.75 997,800 +0.62(+0.37%)
Sep 12, 2019 165.00 167.74 163.51 166.13 1,071,047 +2.35(+1.43%)
Sep 11, 2019 163.80 163.87 160.04 163.78 917,635 -0.09(-0.05%)
Sep 10, 2019 161.97 163.87 160.45 163.87 857,222 +1.88(+1.16%)
Sep 09, 2019 162.01 163.42 161.40 161.99 852,685 +0.95(+0.59%)
Sep 06, 2019 158.66 161.70 157.86 161.04 1,034,600 +2.34(+1.47%)
Sep 05, 2019 153.13 160.11 152.84 158.70 1,086,289 +8.87(+5.92%)
Sep 04, 2019 150.10 150.65 148.83 149.83 665,631 +1.60(+1.08%)
Sep 03, 2019 150.95 151.00 145.93 148.23 722,874 -4.56(-2.98%)
Aug 30, 2019 152.89 153.70 152.52 152.79 729,900 +1.55(+1.02%)
Aug 29, 2019 149.92 151.79 149.92 151.24 631,593 +3.35(+2.27%)
Aug 28, 2019 145.65 148.28 144.66 147.89 561,984 +1.64(+1.12%)
Aug 27, 2019 146.00 146.75 145.06 146.25 584,640 +1.70(+1.18%)
Aug 26, 2019 148.88 150.31 143.91 144.55 1,258,475 -3.32(-2.25%)
Aug 23, 2019 151.21 152.07 146.92 147.87 795,600 -4.64(-3.04%)
Aug 22, 2019 152.51 153.43 150.71 152.51 504,648 +0.63(+0.41%)
Aug 21, 2019 153.02 153.36 151.08 151.88 433,578 +1.18(+0.78%)
Aug 20, 2019 152.99 152.99 150.40 150.70 512,346 -2.54(-1.66%)
Aug 19, 2019 152.86 153.54 151.54 153.24 621,380 +2.93(+1.95%)
Aug 16, 2019 147.32 150.66 147.04 150.31 853,100 +4.38(+3.00%)
Aug 15, 2019 147.34 147.34 145.17 145.93 782,696 -0.99(-0.67%)
Aug 14, 2019 150.00 150.52 146.62 146.92 931,758 -6.12(-4.00%)
Aug 13, 2019 149.48 155.92 149.19 153.04 1,002,484 +3.14(+2.09%)
Aug 12, 2019 152.73 153.01 149.48 149.90 729,955 -3.59(-2.34%)
Aug 09, 2019 154.35 154.99 152.38 153.49 851,700 -2.90(-1.85%)
Aug 08, 2019 153.07 156.64 152.83 156.39 1,159,434 +4.46(+2.94%)
Aug 07, 2019 150.02 152.06 148.14 151.93 1,052,282 -1.20(-0.78%)
Aug 06, 2019 151.83 153.33 151.10 153.13 928,885 +2.33(+1.55%)
Aug 05, 2019 151.01 152.26 149.38 150.80 1,243,686 -3.00(-1.95%)
Aug 02, 2019 155.07 155.47 152.73 153.80 1,118,600 -1.96(-1.26%)
Aug 01, 2019 160.33 162.83 154.96 155.76 1,557,362 -5.02(-3.12%)
Jul 31, 2019 165.33 165.33 158.85 160.78 1,270,513 -4.61(-2.79%)
Jul 30, 2019 161.93 165.75 161.31 165.39 1,157,863 +2.14(+1.31%)
Jul 29, 2019 164.47 165.30 162.51 163.25 1,096,700 -1.37(-0.83%)
Jul 26, 2019 167.26 167.45 163.51 164.62 1,087,600 -2.60(-1.55%)
Jul 25, 2019 160.55 169.05 160.41 167.22 2,439,982 -1.66(-0.98%)
Jul 24, 2019 165.30 169.77 163.31 168.88 1,911,240 +2.16(+1.30%)
Jul 23, 2019 160.25 167.05 160.01 166.72 1,253,760 +7.41(+4.65%)
Jul 22, 2019 159.99 161.81 159.10 159.31 770,125 -0.64(-0.40%)
Jul 19, 2019 159.54 161.66 158.99 159.95 1,077,400 +0.80(+0.50%)
Jul 18, 2019 159.47 160.22 158.00 159.15 680,397 -0.79(-0.49%)
Jul 17, 2019 161.99 162.43 159.56 159.94 1,060,955 -2.63(-1.62%)
Jul 16, 2019 158.93 165.46 157.59 162.57 1,842,754 +3.28(+2.06%)
Jul 15, 2019 160.35 161.03 158.80 159.29 903,880 -1.07(-0.67%)
Jul 12, 2019 157.25 161.03 156.25 160.36 1,107,600 +4.16(+2.66%)
Jul 11, 2019 154.11 156.32 152.38 156.20 1,073,178 +2.63(+1.71%)
Jul 10, 2019 155.95 156.64 152.91 153.57 1,177,850 -1.58(-1.02%)
Jul 09, 2019 156.12 157.27 154.63 155.15 1,164,669 -2.29(-1.45%)
Jul 08, 2019 158.59 160.60 157.39 157.44 780,880 -1.95(-1.22%)
Jul 05, 2019 162.59 162.59 156.94 159.39 1,047,300 -4.67(-2.85%)
Jul 03, 2019 163.00 164.06 162.73 164.06 423,800 +1.20(+0.74%)
Jul 02, 2019 164.26 164.52 161.45 162.86 687,107 -1.74(-1.06%)
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