Financial News

Rockwell Automation (NY: ROK )

195.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 201.95 202.49 194.53 195.40 1,072,588 -8.84(-4.33%)
May 17, 2022 205.16 205.60 200.66 204.24 812,464 +1.85(+0.91%)
May 16, 2022 203.36 204.13 199.00 202.39 742,838 -1.43(-0.70%)
May 13, 2022 204.78 209.39 202.29 203.82 1,386,991 -0.01(-0.00%)
May 12, 2022 197.10 208.00 197.10 203.83 1,555,691 +4.83(+2.43%)
May 11, 2022 203.66 207.38 198.64 199.00 1,100,557 -6.12(-2.98%)
May 10, 2022 206.39 208.62 199.84 205.12 1,403,926 +1.90(+0.93%)
May 09, 2022 210.89 213.50 202.38 203.22 1,744,532 -11.29(-5.26%)
May 06, 2022 213.87 219.51 210.21 214.51 1,306,645 +0.07(+0.03%)
May 05, 2022 219.58 221.40 212.27 214.44 1,273,241 -7.91(-3.56%)
May 04, 2022 213.01 223.34 211.85 222.35 1,792,304 +8.61(+4.03%)
May 03, 2022 228.55 230.00 210.62 213.74 4,016,245 -36.30(-14.52%)
May 02, 2022 251.00 253.24 244.91 250.04 1,572,836 -2.63(-1.04%)
Apr 29, 2022 262.02 264.52 251.84 252.67 1,080,087 -10.68(-4.06%)
Apr 28, 2022 259.49 264.27 256.59 263.35 464,807 +6.56(+2.55%)
Apr 27, 2022 252.79 258.58 252.79 256.79 575,984 +4.58(+1.82%)
Apr 26, 2022 259.37 260.52 252.03 252.21 752,828 -9.10(-3.48%)
Apr 25, 2022 259.11 261.77 252.49 261.31 613,923 +0.78(+0.30%)
Apr 22, 2022 269.62 269.62 260.37 260.53 593,999 -11.23(-4.13%)
Apr 21, 2022 276.12 271.63 271.76 614,978 -0.78(-0.29%)
Apr 20, 2022 273.35 277.16 271.98 272.54 607,498 +1.63(+0.60%)
Apr 19, 2022 262.40 271.23 261.68 270.91 529,271 +9.44(+3.61%)
Apr 18, 2022 260.88 264.98 260.22 261.47 422,313 -0.19(-0.07%)
Apr 14, 2022 267.06 267.99 261.48 261.66 509,809 -5.38(-2.01%)
Apr 13, 2022 262.70 267.21 262.05 267.04 460,617 +4.13(+1.57%)
Apr 12, 2022 266.81 270.40 262.07 262.91 455,859 -3.17(-1.19%)
Apr 11, 2022 268.10 270.93 265.48 266.08 495,919 -3.33(-1.24%)
Apr 08, 2022 271.03 275.01 267.83 269.41 472,124 -1.64(-0.61%)
Apr 07, 2022 270.35 272.55 266.50 271.05 665,203 -1.18(-0.43%)
Apr 06, 2022 272.79 275.11 269.20 272.23 814,462 -6.87(-2.46%)
Apr 05, 2022 281.69 283.65 277.75 279.10 756,105 -2.07(-0.74%)
Apr 04, 2022 283.08 284.00 279.62 281.17 665,997 -3.31(-1.16%)
Apr 01, 2022 282.06 284.75 278.97 284.48 740,472 +4.45(+1.59%)
Mar 31, 2022 279.98 283.71 279.48 280.03 1,083,005 -0.69(-0.25%)
Mar 30, 2022 282.96 283.58 279.63 280.72 656,815 -4.17(-1.46%)
Mar 29, 2022 284.24 288.38 282.16 284.89 626,234 +4.65(+1.66%)
Mar 28, 2022 276.21 280.38 275.32 280.24 481,836 +1.06(+0.38%)
Mar 25, 2022 275.64 279.99 274.73 279.18 526,532 +4.18(+1.52%)
Mar 24, 2022 272.16 275.00 270.46 275.00 422,073 +4.56(+1.69%)
Mar 23, 2022 271.92 273.43 269.06 270.44 452,774 -3.71(-1.35%)
Mar 22, 2022 274.28 275.63 272.04 274.15 536,201 +1.24(+0.45%)
Mar 21, 2022 274.60 275.87 270.05 272.91 613,737 -2.92(-1.06%)
Mar 18, 2022 273.47 276.49 268.87 275.83 949,377 +4.83(+1.78%)
Mar 17, 2022 266.93 272.26 266.93 271.00 569,097 +2.52(+0.94%)
Mar 16, 2022 262.87 269.19 262.44 268.48 755,790 +7.46(+2.86%)
Mar 15, 2022 257.21 263.81 257.21 261.02 679,289 +4.67(+1.82%)
Mar 14, 2022 260.00 261.82 252.85 256.35 741,017 -0.66(-0.26%)
Mar 11, 2022 264.76 266.12 256.67 257.01 700,914 -5.54(-2.11%)
Mar 10, 2022 265.53 259.01 262.55 911,803 -8.49(-3.13%)
Mar 09, 2022 279.82 281.65 270.45 271.04 1,036,747 -2.42(-0.88%)
Mar 08, 2022 268.90 277.29 265.09 273.46 1,406,888 +8.92(+3.37%)
Mar 07, 2022 270.00 272.27 264.32 264.54 679,102 -4.52(-1.68%)
Mar 04, 2022 266.25 269.32 264.17 269.06 693,086 -1.40(-0.52%)
Mar 03, 2022 271.43 272.80 268.39 270.46 757,883 +1.72(+0.64%)
Mar 02, 2022 264.64 271.05 263.08 268.74 540,353 +6.62(+2.53%)
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