Financial News

Rockwell Automation (NY: ROK )

332.01 USD -4.19 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 149.47 151.01 148.78 150.48 610,500 +1.56(+1.05%)
Dec 28, 2018 151.00 151.76 148.60 148.92 832,500 -0.87(-0.58%)
Dec 27, 2018 146.07 150.04 144.60 149.79 1,012,741 +1.21(+0.81%)
Dec 26, 2018 142.78 148.71 142.00 148.58 914,029 +6.81(+4.80%)
Dec 24, 2018 143.72 146.09 141.46 141.77 605,000 -3.01(-2.08%)
Dec 21, 2018 148.14 149.91 144.66 144.78 2,627,800 -3.36(-2.27%)
Dec 20, 2018 150.00 151.19 146.03 148.14 1,772,719 -3.09(-2.04%)
Dec 19, 2018 153.96 156.40 150.40 151.23 1,013,430 -2.43(-1.58%)
Dec 18, 2018 154.72 156.68 151.79 153.66 1,117,894 +0.35(+0.23%)
Dec 17, 2018 156.22 157.04 152.32 153.31 1,147,761 -3.43(-2.19%)
Dec 14, 2018 155.81 159.74 155.41 156.74 1,051,600 -0.46(-0.29%)
Dec 13, 2018 159.67 160.23 155.71 157.20 1,587,555 -1.94(-1.22%)
Dec 12, 2018 160.29 163.03 158.94 159.14 1,143,964 +1.19(+0.75%)
Dec 11, 2018 163.44 163.82 157.09 157.95 1,151,533 -2.21(-1.38%)
Dec 10, 2018 161.60 161.87 155.64 160.16 1,274,625 -1.39(-0.86%)
Dec 07, 2018 167.71 169.21 160.70 161.55 1,049,900 -5.70(-3.41%)
Dec 06, 2018 169.01 169.96 162.32 167.25 1,590,367 -4.21(-2.46%)
Dec 04, 2018 178.21 179.03 170.95 171.46 1,354,400 -6.60(-3.71%)
Dec 03, 2018 179.63 180.87 177.01 178.06 933,769 +3.72(+2.13%)
Nov 30, 2018 171.19 174.53 168.96 174.34 789,000 +2.57(+1.50%)
Nov 29, 2018 171.85 173.40 170.46 171.77 490,836 -0.89(-0.52%)
Nov 28, 2018 168.87 172.84 167.38 172.66 687,655 +4.39(+2.61%)
Nov 27, 2018 169.19 171.18 166.24 168.27 879,635 -1.57(-0.92%)
Nov 26, 2018 169.11 172.35 168.72 169.84 881,163 +2.53(+1.51%)
Nov 23, 2018 167.87 170.16 167.11 167.31 507,400 -2.36(-1.39%)
Nov 21, 2018 169.67 169.67 169.67 0 +1.44(+0.86%)
Nov 20, 2018 165.90 168.93 164.77 168.23 930,480 +0.19(+0.11%)
Nov 19, 2018 170.50 170.75 166.56 168.04 922,906 -3.56(-2.07%)
Nov 16, 2018 171.82 174.23 170.86 171.60 760,000 -1.10(-0.64%)
Nov 15, 2018 166.50 172.89 165.37 172.70 965,315 +5.59(+3.35%)
Nov 14, 2018 167.94 170.25 165.92 167.11 930,727 +0.16(+0.10%)
Nov 13, 2018 165.86 170.04 165.40 166.95 911,156 +0.98(+0.59%)
Nov 12, 2018 169.55 169.56 165.60 165.97 897,625 -3.30(-1.95%)
Nov 09, 2018 170.69 171.72 167.13 169.27 1,541,000 -3.03(-1.76%)
Nov 08, 2018 176.74 177.80 171.65 172.30 1,392,625 -6.67(-3.73%)
Nov 07, 2018 174.90 179.69 171.88 178.97 1,378,158 +1.90(+1.07%)
Nov 06, 2018 172.13 177.62 171.95 177.07 1,120,552 +4.04(+2.33%)
Nov 05, 2018 173.36 174.31 171.18 173.03 622,521 +0.56(+0.32%)
Nov 02, 2018 174.72 174.96 170.75 172.47 1,152,200 -0.89(-0.51%)
Nov 01, 2018 166.09 173.60 165.88 173.36 1,331,411 +8.63(+5.24%)
Oct 31, 2018 165.65 167.94 164.63 164.73 830,679 +0.97(+0.59%)
Oct 30, 2018 158.43 164.15 158.43 163.76 1,368,080 +5.04(+3.18%)
Oct 29, 2018 163.70 163.88 156.36 158.72 1,157,907 -2.60(-1.61%)
Oct 26, 2018 155.74 163.40 155.07 161.32 1,713,400 +3.83(+2.43%)
Oct 25, 2018 156.15 159.21 155.81 157.49 2,181,930 +3.40(+2.21%)
Oct 24, 2018 160.31 161.41 153.67 154.09 1,702,831 -6.48(-4.04%)
Oct 23, 2018 158.75 162.18 156.96 160.57 1,259,404 -2.65(-1.62%)
Oct 22, 2018 164.43 165.15 163.06 163.22 1,034,366 -0.48(-0.29%)
Oct 19, 2018 165.77 166.90 162.96 163.70 1,856,500 -2.55(-1.53%)
Oct 18, 2018 170.99 170.99 165.87 166.25 1,223,294 -5.27(-3.07%)
Oct 17, 2018 172.54 172.66 169.64 171.52 1,072,156 -0.95(-0.55%)
Oct 16, 2018 171.16 172.57 168.86 172.47 1,100,475 +3.45(+2.04%)
Oct 15, 2018 170.11 171.55 168.88 169.02 827,103 -3.77(-2.18%)
Oct 12, 2018 173.42 175.99 170.06 172.79 1,257,100 +2.19(+1.28%)
Oct 11, 2018 176.20 177.02 170.50 170.60 1,757,449 -5.43(-3.08%)
Oct 10, 2018 183.00 183.29 175.15 176.03 1,497,371 -7.35(-4.01%)
Oct 09, 2018 184.54 184.76 181.95 183.38 985,426 -1.71(-0.92%)
Oct 08, 2018 184.85 185.40 182.53 185.09 943,924 -0.60(-0.32%)
Oct 05, 2018 189.66 190.31 184.61 185.69 882,500 -3.88(-2.05%)
Oct 04, 2018 189.55 191.67 188.42 189.57 581,375 -0.32(-0.17%)
Oct 03, 2018 190.00 191.96 189.53 189.89 702,793 +0.34(+0.18%)
Oct 02, 2018 188.19 189.97 187.94 189.55 1,208,797 +1.54(+0.82%)
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