Financial News

Rockwell Automation (NY: ROK )

270.81 +0.45 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 270.78 278.20 269.25 270.81 912,328 +0.45(+0.17%)
May 21, 2024 269.76 272.73 269.07 270.36 698,249 -0.86(-0.32%)
May 20, 2024 269.98 272.57 268.41 271.22 661,799 +1.46(+0.54%)
May 17, 2024 273.88 274.57 268.38 269.76 516,568 -1.35(-0.50%)
May 16, 2024 273.27 273.39 269.30 271.11 682,486 -4.12(-1.50%)
May 15, 2024 273.80 276.41 272.55 275.23 810,903 +4.39(+1.62%)
May 14, 2024 269.51 274.25 269.51 270.84 728,580 +1.92(+0.71%)
May 13, 2024 274.67 275.00 267.99 268.92 1,150,274 -4.67(-1.71%)
May 10, 2024 272.49 274.06 269.33 273.59 1,146,325 +4.34(+1.61%)
May 09, 2024 270.88 271.82 267.51 269.25 1,522,136 -3.08(-1.13%)
May 08, 2024 269.19 272.71 264.92 272.33 1,361,658 +1.54(+0.57%)
May 07, 2024 268.75 281.21 262.29 270.78 2,394,464 -5.32(-1.93%)
May 06, 2024 277.08 277.42 274.28 276.11 1,000,158 +3.32(+1.22%)
May 03, 2024 272.62 276.43 271.48 272.78 1,000,655 +3.99(+1.49%)
May 02, 2024 271.23 272.06 266.46 268.79 824,795 +0.29(+0.11%)
May 01, 2024 268.99 272.45 265.77 268.50 858,907 -1.21(-0.45%)
Apr 30, 2024 276.89 278.03 269.46 269.71 652,761 -8.97(-3.22%)
Apr 29, 2024 278.94 281.19 276.82 278.68 538,749 -0.15(-0.05%)
Apr 26, 2024 274.70 281.24 272.24 278.83 629,051 +3.16(+1.14%)
Apr 25, 2024 271.58 277.47 270.22 275.67 924,216 +1.38(+0.50%)
Apr 24, 2024 276.57 278.09 273.43 274.29 603,282 -0.77(-0.28%)
Apr 23, 2024 272.34 277.54 271.21 275.05 666,797 +2.85(+1.05%)
Apr 22, 2024 269.66 274.21 269.03 272.21 892,336 +3.49(+1.30%)
Apr 19, 2024 273.13 274.02 268.23 268.71 1,202,197 -3.52(-1.29%)
Apr 18, 2024 279.63 280.14 271.88 272.24 1,130,224 -5.13(-1.85%)
Apr 17, 2024 281.00 281.84 274.63 277.36 821,657 -2.73(-0.97%)
Apr 16, 2024 283.12 283.52 274.69 280.09 1,099,751 -4.49(-1.58%)
Apr 15, 2024 287.49 289.33 282.82 284.58 1,398,049 +1.07(+0.38%)
Apr 12, 2024 283.23 286.62 281.44 283.50 1,128,103 -3.68(-1.28%)
Apr 11, 2024 280.74 287.58 280.26 287.19 920,038 +6.43(+2.29%)
Apr 10, 2024 280.80 281.18 275.66 280.76 819,771 -4.75(-1.66%)
Apr 09, 2024 281.54 286.84 280.88 285.50 871,288 +4.76(+1.69%)
Apr 08, 2024 279.23 281.90 277.15 280.75 686,327 +2.80(+1.01%)
Apr 05, 2024 277.19 279.02 274.65 277.95 600,244 +2.90(+1.05%)
Apr 04, 2024 279.70 282.82 273.84 275.05 939,114 -3.53(-1.27%)
Apr 03, 2024 277.43 282.44 277.43 278.59 1,067,434 -0.35(-0.12%)
Apr 02, 2024 281.69 282.45 276.92 278.94 946,792 -3.13(-1.11%)
Apr 01, 2024 289.79 289.85 281.92 282.06 683,785 -7.92(-2.73%)
Mar 28, 2024 289.65 290.53 290.49 289.98 608,515 +0.12(+0.04%)
Mar 27, 2024 284.63 290.42 283.25 289.86 667,238 +6.73(+2.38%)
Mar 26, 2024 283.25 285.96 282.30 283.14 623,767 +1.98(+0.70%)
Mar 25, 2024 282.50 284.10 280.81 281.15 671,866 -3.90(-1.37%)
Mar 22, 2024 288.72 290.22 282.82 285.06 1,155,195 -3.69(-1.28%)
Mar 21, 2024 282.31 290.76 280.42 288.75 1,210,204 +8.27(+2.95%)
Mar 20, 2024 277.54 284.34 262.47 280.48 2,021,016 +3.57(+1.29%)
Mar 19, 2024 271.24 277.49 267.83 276.90 1,334,261 +0.02(+0.01%)
Mar 18, 2024 278.94 282.56 276.73 276.88 569,774 -2.70(-0.96%)
Mar 15, 2024 276.81 279.65 276.46 279.58 1,379,364 +0.88(+0.31%)
Mar 14, 2024 284.52 287.16 275.91 278.71 974,775 -4.36(-1.54%)
Mar 13, 2024 280.59 286.44 279.95 283.07 829,550 +0.50(+0.18%)
Mar 12, 2024 283.56 284.44 278.51 282.57 979,356 -0.91(-0.32%)
Mar 11, 2024 289.81 291.94 281.79 283.47 1,266,062 -9.75(-3.33%)
Mar 08, 2024 295.12 297.25 290.81 293.23 643,281 +0.45(+0.15%)
Mar 07, 2024 292.83 295.08 289.30 292.78 559,488 +2.95(+1.02%)
Mar 06, 2024 286.35 290.81 285.43 289.83 782,725 +3.48(+1.22%)
Mar 05, 2024 286.01 287.28 283.09 286.35 670,096 -0.49(-0.17%)
Mar 04, 2024 288.48 288.81 283.18 286.84 1,504,548 -0.88(-0.30%)
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