Financial News

Rockwell Automation (NY: ROK )

311.55 USD -5.46 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 117.97 118.16 118.16 118.16 346,200 +0.46(+0.39%)
Dec 30, 2013 117.76 118.49 117.40 117.70 508,142 -0.28(-0.24%)
Dec 27, 2013 118.73 119.03 117.56 117.98 464,930 +0.17(+0.14%)
Dec 26, 2013 117.49 118.00 117.03 117.81 306,567 +0.71(+0.61%)
Dec 24, 2013 116.50 117.38 116.19 117.10 250,253 +0.75(+0.64%)
Dec 23, 2013 117.26 117.67 116.21 116.35 773,844 -0.16(-0.14%)
Dec 20, 2013 114.24 117.11 113.89 116.51 1,154,655 +2.48(+2.17%)
Dec 19, 2013 112.85 114.13 112.31 114.03 651,250 +0.92(+0.81%)
Dec 18, 2013 110.15 113.32 109.63 113.11 752,673 +2.58(+2.33%)
Dec 17, 2013 111.03 111.46 110.26 110.53 477,944 -0.43(-0.39%)
Dec 16, 2013 110.81 111.90 110.73 110.96 797,161 +0.44(+0.40%)
Dec 13, 2013 110.52 111.45 110.04 110.52 385,139 -0.01(-0.01%)
Dec 12, 2013 109.51 110.95 108.78 110.53 797,812 +0.86(+0.78%)
Dec 11, 2013 112.36 112.36 109.44 109.67 524,860 -2.21(-1.98%)
Dec 10, 2013 111.62 112.95 111.38 111.88 678,367 -0.08(-0.07%)
Dec 09, 2013 111.47 112.37 111.11 111.96 706,477 +0.26(+0.23%)
Dec 06, 2013 110.50 111.88 110.01 111.70 666,268 +2.49(+2.28%)
Dec 05, 2013 108.98 110.20 108.50 109.21 624,334 +0.32(+0.29%)
Dec 04, 2013 110.50 111.21 108.35 108.89 1,577,779 -2.27(-2.04%)
Dec 03, 2013 112.56 112.05 110.28 111.16 639,469 -0.69(-0.62%)
Dec 02, 2013 113.14 113.56 111.67 111.85 701,841 -1.73(-1.52%)
Nov 29, 2013 114.74 114.76 113.40 113.58 274,904 -0.78(-0.68%)
Nov 27, 2013 114.49 114.49 113.48 114.36 360,644 +0.46(+0.40%)
Nov 26, 2013 113.02 114.32 113.02 113.90 497,474 +0.61(+0.54%)
Nov 25, 2013 114.21 114.35 113.03 113.29 561,303 -0.78(-0.68%)
Nov 22, 2013 111.67 114.17 111.08 114.07 815,578 +2.63(+2.36%)
Nov 21, 2013 111.07 111.99 111.03 111.44 729,411 +0.48(+0.43%)
Nov 20, 2013 111.18 111.76 110.30 110.96 424,278 -0.16(-0.14%)
Nov 19, 2013 111.61 112.13 110.82 111.12 564,333 -0.33(-0.30%)
Nov 18, 2013 112.61 112.75 111.00 111.45 890,934 -0.53(-0.47%)
Nov 15, 2013 112.91 113.75 111.93 111.98 1,003,967 -0.62(-0.55%)
Nov 14, 2013 113.27 113.87 112.53 112.60 611,573 -1.15(-1.01%)
Nov 13, 2013 112.47 114.07 112.02 113.75 925,240 +0.80(+0.71%)
Nov 12, 2013 112.48 113.40 111.91 112.95 638,553 +0.26(+0.23%)
Nov 11, 2013 111.82 113.18 111.42 112.69 738,166 +0.97(+0.87%)
Nov 08, 2013 111.32 111.89 110.87 111.72 1,154,574 +0.16(+0.14%)
Nov 07, 2013 111.11 113.95 110.01 111.56 1,444,869 +2.53(+2.32%)
Nov 06, 2013 109.06 110.13 108.69 109.03 807,647 +0.24(+0.22%)
Nov 05, 2013 109.08 109.57 108.12 108.79 652,715 -0.98(-0.89%)
Nov 04, 2013 110.01 110.81 109.54 109.77 696,861 +0.34(+0.31%)
Nov 01, 2013 110.63 111.22 108.84 109.43 716,249 -0.98(-0.89%)
Oct 31, 2013 110.09 112.26 109.64 110.41 734,293 +0.35(+0.32%)
Oct 30, 2013 111.13 111.65 109.97 110.06 565,663 -0.85(-0.77%)
Oct 29, 2013 110.23 111.03 109.89 110.91 940,630 +1.22(+1.11%)
Oct 28, 2013 110.30 110.88 109.34 109.69 653,535 -0.91(-0.82%)
Oct 25, 2013 111.36 111.88 109.90 110.60 719,648 -1.15(-1.03%)
Oct 24, 2013 110.45 112.08 110.34 111.75 554,251 +1.32(+1.20%)
Oct 23, 2013 109.73 110.43 109.01 110.43 672,431 +0.17(+0.15%)
Oct 22, 2013 110.81 111.87 109.95 110.26 497,661 +0.13(+0.12%)
Oct 21, 2013 110.40 110.88 109.46 110.13 419,133 -0.29(-0.26%)
Oct 18, 2013 110.19 110.69 108.76 110.42 851,285 +2.34(+2.17%)
Oct 17, 2013 105.59 108.20 105.59 108.08 555,234 +1.71(+1.61%)
Oct 16, 2013 106.31 106.90 105.82 106.37 1,108,132 +0.02(+0.02%)
Oct 15, 2013 108.55 108.55 106.07 106.35 726,194 -2.42(-2.22%)
Oct 14, 2013 108.11 108.96 107.84 108.77 574,147 +0.18(+0.17%)
Oct 11, 2013 108.02 108.68 107.57 108.59 693,840 +0.23(+0.21%)
Oct 10, 2013 105.73 108.77 105.34 108.36 667,825 +3.97(+3.80%)
Oct 09, 2013 105.76 106.45 103.95 104.39 1,156,045 -1.37(-1.30%)
Oct 08, 2013 107.10 107.88 105.68 105.76 759,018 -0.92(-0.86%)
Oct 07, 2013 106.01 107.57 105.91 106.68 567,702 -0.45(-0.42%)
Oct 04, 2013 106.57 107.60 106.06 107.13 471,770 +0.89(+0.84%)
Oct 03, 2013 106.91 107.35 104.88 106.24 557,559 -0.72(-0.67%)
Oct 02, 2013 107.11 107.70 102.98 106.96 731,027 -1.00(-0.93%)
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