Financial News

Rockwell Automation (NY: ROK )

314.25 USD +0.50 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.55 53.50 52.24 53.15 1,162,300 +0.65(+1.24%)
Oct 28, 2005 52.35 52.70 52.15 52.50 1,294,700 +0.28(+0.54%)
Oct 27, 2005 53.19 53.22 52.22 52.22 1,357,100 -0.96(-1.81%)
Oct 26, 2005 53.15 53.81 52.81 53.18 1,019,300 -0.22(-0.41%)
Oct 25, 2005 52.45 53.80 52.45 53.40 1,542,200 +0.95(+1.81%)
Oct 24, 2005 51.79 52.90 51.61 52.45 794,700 +0.66(+1.27%)
Oct 21, 2005 52.20 52.65 51.55 51.79 692,100 -0.18(-0.35%)
Oct 20, 2005 52.33 52.80 51.67 51.97 693,500 -0.61(-1.16%)
Oct 19, 2005 52.00 52.64 51.26 52.58 667,500 +0.17(+0.32%)
Oct 18, 2005 52.40 52.77 52.18 52.41 880,700 -0.23(-0.44%)
Oct 17, 2005 52.65 52.75 52.40 52.64 863,800 -0.12(-0.23%)
Oct 14, 2005 51.75 52.76 51.48 52.76 825,800 +1.02(+1.97%)
Oct 13, 2005 50.60 51.81 50.60 51.74 1,402,500 +0.83(+1.63%)
Oct 12, 2005 50.67 51.00 50.35 50.91 967,700 +0.18(+0.35%)
Oct 11, 2005 50.62 50.94 50.56 50.73 667,800 +0.01(+0.02%)
Oct 10, 2005 51.50 51.72 50.54 50.72 733,900 -1.03(-1.99%)
Oct 07, 2005 51.90 51.99 51.51 51.75 577,500 -0.05(-0.10%)
Oct 06, 2005 52.00 52.37 51.34 51.80 752,200 -0.19(-0.37%)
Oct 05, 2005 53.15 53.15 51.99 51.99 665,400 -1.25(-2.35%)
Oct 04, 2005 53.65 53.86 53.18 53.24 508,900 -0.36(-0.67%)
Oct 03, 2005 52.72 53.73 52.57 53.60 652,800 +0.70(+1.32%)
Sep 30, 2005 52.70 53.30 52.52 52.90 527,400 +0.32(+0.61%)
Sep 29, 2005 52.52 52.79 51.67 52.58 713,200 +0.06(+0.11%)
Sep 28, 2005 52.51 52.80 51.88 52.52 679,400 +0.02(+0.04%)
Sep 27, 2005 52.57 53.13 52.45 52.50 471,200 -0.15(-0.28%)
Sep 26, 2005 52.99 53.54 52.48 52.65 516,100 -0.33(-0.62%)
Sep 23, 2005 52.98 53.20 51.55 52.98 576,500 +0.78(+1.49%)
Sep 22, 2005 52.35 52.59 52.02 52.20 796,300 +0.02(+0.04%)
Sep 21, 2005 52.70 52.70 51.78 52.18 1,013,600 -0.69(-1.31%)
Sep 20, 2005 53.18 53.71 52.61 52.87 766,100 -0.34(-0.64%)
Sep 19, 2005 54.75 54.76 53.00 53.21 816,900 -1.77(-3.22%)
Sep 16, 2005 53.85 55.00 53.60 54.98 1,519,700 +1.23(+2.29%)
Sep 15, 2005 53.85 54.17 53.55 53.75 464,400 -0.10(-0.19%)
Sep 14, 2005 54.30 54.32 53.65 53.85 676,800 -0.55(-1.01%)
Sep 13, 2005 54.25 54.89 53.74 54.40 744,900 +0.09(+0.17%)
Sep 12, 2005 53.58 54.37 53.55 54.31 834,100 +1.01(+1.89%)
Sep 09, 2005 52.81 53.46 52.77 53.30 477,700 +0.53(+1.00%)
Sep 08, 2005 53.10 53.26 52.71 52.77 529,400 -0.46(-0.86%)
Sep 07, 2005 52.50 53.34 52.19 53.23 624,600 +0.48(+0.91%)
Sep 06, 2005 52.50 53.02 52.27 52.75 589,300 +0.59(+1.13%)
Sep 02, 2005 52.15 52.30 51.80 52.16 836,300 -0.04(-0.08%)
Sep 01, 2005 51.95 52.44 51.61 52.20 1,148,900 +0.16(+0.31%)
Aug 31, 2005 51.00 52.06 50.60 52.04 1,038,100 +1.29(+2.54%)
Aug 30, 2005 50.82 50.82 50.14 50.75 1,065,000 -0.44(-0.86%)
Aug 29, 2005 50.62 51.49 50.26 51.19 773,900 +0.58(+1.15%)
Aug 26, 2005 50.42 50.78 49.91 50.61 828,400 +0.19(+0.38%)
Aug 25, 2005 50.50 50.70 50.20 50.42 691,800 +0.03(+0.06%)
Aug 24, 2005 51.05 51.46 50.38 50.39 582,200 -0.98(-1.91%)
Aug 23, 2005 51.53 51.98 50.96 51.37 444,700 -0.16(-0.31%)
Aug 22, 2005 51.70 51.98 51.20 51.53 361,600 -0.09(-0.17%)
Aug 19, 2005 51.95 51.95 51.41 51.62 524,700 +0.07(+0.14%)
Aug 18, 2005 51.73 51.73 51.30 51.55 489,700 -0.43(-0.83%)
Aug 17, 2005 51.80 52.48 51.42 51.98 580,400 +0.13(+0.25%)
Aug 16, 2005 52.25 52.38 51.79 51.85 706,700 -0.73(-1.39%)
Aug 15, 2005 51.85 52.58 51.72 52.58 661,300 +0.41(+0.79%)
Aug 12, 2005 52.10 52.27 51.65 52.17 534,100 -0.18(-0.34%)
Aug 11, 2005 51.25 52.36 51.25 52.35 698,400 +0.78(+1.51%)
Aug 10, 2005 51.87 52.57 51.53 51.57 560,900 -0.29(-0.56%)
Aug 09, 2005 51.97 52.12 51.29 51.86 607,900 +0.70(+1.37%)
Aug 08, 2005 51.37 51.97 51.08 51.16 413,700 -0.29(-0.56%)
Aug 05, 2005 51.60 52.20 51.22 51.45 995,400 -0.29(-0.56%)
Aug 04, 2005 51.56 52.14 51.35 51.74 1,080,200 -0.04(-0.08%)
Aug 03, 2005 50.75 52.27 50.55 51.78 1,075,400 +0.90(+1.77%)
Aug 02, 2005 50.95 51.17 50.65 50.88 1,485,700 +0.05(+0.10%)
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