Financial News

Rockwell Automation (NY: ROK )

316.30 USD -1.40 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 73.39 74.00 73.32 73.37 481,830 -0.07(-0.10%)
Dec 29, 2011 72.10 73.54 71.90 73.44 729,714 +1.40(+1.94%)
Dec 28, 2011 74.42 74.55 71.92 72.04 783,702 -2.30(-3.09%)
Dec 27, 2011 74.18 74.74 73.43 74.34 409,719 +0.17(+0.23%)
Dec 23, 2011 74.48 74.48 73.66 74.17 560,120 +1.72(+2.37%)
Dec 21, 2011 74.76 75.09 72.20 72.45 1,830,424 -2.36(-3.15%)
Dec 20, 2011 73.88 75.45 73.75 74.81 965,609 +2.72(+3.77%)
Dec 19, 2011 72.40 73.81 71.78 72.09 1,174,769 +0.24(+0.33%)
Dec 16, 2011 72.95 74.39 71.59 71.85 1,616,240 -0.19(-0.26%)
Dec 15, 2011 73.57 73.57 71.50 72.04 1,116,847 -0.06(-0.08%)
Dec 14, 2011 74.85 75.04 71.73 72.10 1,466,624 -3.36(-4.45%)
Dec 13, 2011 75.84 77.25 74.95 75.46 1,474,915 -0.02(-0.03%)
Dec 12, 2011 76.45 76.92 74.66 75.48 1,284,236 -1.99(-2.57%)
Dec 09, 2011 76.33 77.73 76.18 77.47 1,104,543 +1.39(+1.83%)
Dec 08, 2011 76.63 77.21 75.65 76.08 1,729,895 -1.40(-1.81%)
Dec 07, 2011 76.23 78.01 76.02 77.48 1,706,927 +0.21(+0.27%)
Dec 06, 2011 76.22 77.81 75.95 77.27 1,728,449 +1.13(+1.48%)
Dec 05, 2011 75.91 76.27 75.24 76.14 1,890,591 +1.52(+2.04%)
Dec 02, 2011 74.83 75.00 73.75 74.62 1,946,342 +0.48(+0.65%)
Dec 01, 2011 74.76 75.08 74.01 74.14 1,154,986 -0.89(-1.19%)
Nov 30, 2011 74.08 76.16 73.95 75.03 1,819,665 +4.10(+5.78%)
Nov 29, 2011 71.61 72.36 70.49 70.93 708,357 -0.11(-0.15%)
Nov 28, 2011 69.75 71.38 69.53 71.04 939,698 +4.13(+6.17%)
Nov 25, 2011 66.91 67.79 66.64 66.91 480,044 -0.26(-0.39%)
Nov 23, 2011 68.08 68.24 67.12 67.17 1,065,132 -2.02(-2.92%)
Nov 22, 2011 68.75 70.03 68.55 69.19 980,524 +0.32(+0.46%)
Nov 21, 2011 69.63 69.79 67.93 68.87 1,013,013 -2.38(-3.34%)
Nov 18, 2011 71.16 72.03 70.45 71.25 919,156 +0.76(+1.08%)
Nov 17, 2011 72.25 72.52 69.88 70.49 847,651 -1.75(-2.42%)
Nov 16, 2011 73.27 73.87 72.05 72.24 1,029,100 -2.13(-2.86%)
Nov 15, 2011 72.85 74.89 72.77 74.37 1,059,205 +0.78(+1.06%)
Nov 14, 2011 74.28 75.00 73.02 73.59 940,481 -1.04(-1.39%)
Nov 11, 2011 73.42 75.57 73.35 74.63 1,260,271 +2.47(+3.42%)
Nov 10, 2011 71.48 73.68 71.48 72.16 1,277,665 +1.82(+2.59%)
Nov 09, 2011 72.07 72.95 69.84 70.34 1,493,263 -3.99(-5.37%)
Nov 08, 2011 75.51 76.49 73.84 74.33 3,533,518 +4.52(+6.47%)
Nov 07, 2011 69.70 70.69 67.77 69.81 1,328,077 -0.17(-0.24%)
Nov 04, 2011 70.65 71.28 69.45 69.98 1,331,652 -1.54(-2.15%)
Nov 03, 2011 70.15 71.86 68.24 71.52 1,374,444 +2.39(+3.46%)
Nov 02, 2011 67.23 69.28 67.04 69.13 1,015,035 +3.45(+5.25%)
Nov 01, 2011 64.85 66.84 64.50 65.68 1,464,085 -1.97(-2.91%)
Oct 31, 2011 70.14 70.14 67.64 67.65 1,045,426 -3.44(-4.84%)
Oct 28, 2011 70.07 71.62 69.63 71.09 982,440 +0.74(+1.05%)
Oct 27, 2011 68.22 71.38 68.15 70.35 1,071,000 +4.96(+7.59%)
Oct 26, 2011 65.75 66.53 64.35 65.39 1,429,872 +0.79(+1.22%)
Oct 25, 2011 67.84 67.84 64.51 64.60 1,522,178 -3.80(-5.56%)
Oct 24, 2011 66.62 69.07 66.26 68.40 1,448,434 +1.86(+2.80%)
Oct 21, 2011 64.64 66.65 64.24 66.54 1,587,764 +2.85(+4.47%)
Oct 20, 2011 63.75 64.43 62.36 63.69 1,333,726 +0.03(+0.05%)
Oct 19, 2011 65.36 65.39 63.32 63.66 884,372 -1.64(-2.51%)
Oct 18, 2011 62.19 65.97 61.70 65.30 1,552,339 +3.19(+5.14%)
Oct 17, 2011 65.58 65.70 61.93 62.11 1,384,714 -3.90(-5.91%)
Oct 14, 2011 64.57 66.11 64.39 66.01 1,001,557 +2.55(+4.02%)
Oct 13, 2011 63.40 63.63 62.06 63.46 829,637 -0.69(-1.08%)
Oct 12, 2011 62.64 65.36 62.47 64.15 1,366,216 +2.28(+3.69%)
Oct 11, 2011 61.05 62.19 61.05 61.87 982,612 +0.28(+0.45%)
Oct 10, 2011 60.74 61.98 60.57 61.59 1,127,237 +2.42(+4.09%)
Oct 07, 2011 61.53 61.69 58.77 59.17 1,767,125 -1.73(-2.84%)
Oct 06, 2011 60.47 61.44 60.26 60.90 2,155,819 +1.42(+2.39%)
Oct 05, 2011 58.14 59.85 57.45 59.48 1,399,452 +1.69(+2.92%)
Oct 04, 2011 53.51 57.93 53.06 57.79 2,478,715 +3.24(+5.94%)
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