Financial News

Rockwell Automation (NY: ROK )

314.20 USD +4.02 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 112.65 111.20 111.20 111.20 617,600 -1.15(-1.02%)
Dec 30, 2014 113.26 113.26 112.07 112.35 484,157 -0.74(-0.65%)
Dec 29, 2014 112.79 113.57 112.19 113.09 401,998 +0.08(+0.07%)
Dec 26, 2014 113.00 113.69 112.87 113.01 326,889 +0.08(+0.07%)
Dec 24, 2014 113.54 112.93 112.93 112.93 320,900 -0.36(-0.32%)
Dec 23, 2014 112.95 114.06 112.52 113.29 620,568 +0.90(+0.80%)
Dec 22, 2014 112.00 112.55 110.98 112.39 779,999 +0.60(+0.54%)
Dec 19, 2014 112.09 112.64 111.17 111.79 2,296,937 +0.35(+0.31%)
Dec 18, 2014 109.69 111.47 109.32 111.44 1,586,252 +3.51(+3.25%)
Dec 17, 2014 104.96 108.16 104.27 107.93 1,988,540 +3.10(+2.96%)
Dec 16, 2014 103.69 106.46 103.10 104.83 2,296,753 +1.45(+1.40%)
Dec 15, 2014 105.64 106.19 103.15 103.38 1,321,437 -1.42(-1.35%)
Dec 12, 2014 105.58 106.86 104.77 104.80 1,780,454 -2.09(-1.96%)
Dec 11, 2014 107.37 108.31 106.57 106.89 1,425,084 +0.02(+0.02%)
Dec 10, 2014 110.49 110.86 106.62 106.87 1,366,785 -4.19(-3.77%)
Dec 09, 2014 109.81 111.17 109.19 111.06 1,037,119 -0.60(-0.54%)
Dec 08, 2014 113.94 114.18 111.38 111.66 1,083,201 -2.63(-2.30%)
Dec 05, 2014 114.54 115.58 113.54 114.29 1,543,581 -2.01(-1.73%)
Dec 04, 2014 117.67 118.03 115.90 116.30 988,160 -1.63(-1.38%)
Dec 03, 2014 116.21 118.32 116.21 117.93 1,393,528 +2.24(+1.94%)
Dec 02, 2014 112.25 116.88 111.90 115.69 2,209,657 +4.07(+3.65%)
Dec 01, 2014 113.23 113.69 111.17 111.62 1,956,437 -3.79(-3.28%)
Nov 28, 2014 113.75 116.11 112.13 115.41 2,183,432 +0.76(+0.66%)
Nov 26, 2014 115.18 114.65 114.65 114.65 469,400 -0.16(-0.14%)
Nov 25, 2014 114.75 115.42 114.04 114.81 899,456 +0.55(+0.48%)
Nov 24, 2014 114.37 114.68 113.81 114.26 762,597 +0.62(+0.55%)
Nov 21, 2014 111.74 115.13 111.74 113.64 1,355,149 +3.28(+2.97%)
Nov 20, 2014 109.34 110.84 109.16 110.36 747,337 +0.17(+0.15%)
Nov 19, 2014 110.43 110.89 109.78 110.19 561,012 -0.70(-0.63%)
Nov 18, 2014 110.36 111.44 110.20 110.89 880,447 +0.71(+0.64%)
Nov 17, 2014 109.50 110.89 109.30 110.18 675,001 +0.06(+0.05%)
Nov 14, 2014 108.20 110.26 107.70 110.12 960,728 +1.96(+1.81%)
Nov 13, 2014 110.85 111.85 107.25 108.16 1,868,374 -4.28(-3.81%)
Nov 12, 2014 114.25 117.37 112.27 112.44 1,585,917 -0.42(-0.37%)
Nov 11, 2014 112.63 112.93 112.00 112.86 751,417 +0.11(+0.10%)
Nov 10, 2014 112.32 113.05 112.25 112.75 626,841 +0.46(+0.41%)
Nov 07, 2014 112.04 112.34 111.12 112.29 848,454 +0.52(+0.47%)
Nov 06, 2014 110.37 112.26 110.30 111.77 866,639 +1.54(+1.40%)
Nov 05, 2014 110.26 111.09 109.37 110.23 942,498 +0.98(+0.90%)
Nov 04, 2014 110.73 110.79 108.96 109.25 939,244 -1.59(-1.43%)
Nov 03, 2014 112.35 112.78 110.67 110.84 714,969 -1.51(-1.34%)
Oct 31, 2014 112.14 112.54 111.37 112.35 705,571 +2.10(+1.90%)
Oct 30, 2014 108.83 110.31 107.97 110.25 724,599 +1.03(+0.94%)
Oct 29, 2014 110.61 110.88 108.53 109.22 634,004 -1.66(-1.50%)
Oct 28, 2014 108.97 111.25 108.52 110.88 860,972 +2.94(+2.72%)
Oct 27, 2014 108.63 109.31 109.31 107.94 607,882 -1.37(-1.25%)
Oct 24, 2014 107.70 109.31 106.61 109.31 872,011 +1.64(+1.52%)
Oct 23, 2014 106.50 108.79 106.50 107.67 1,169,962 +2.54(+2.42%)
Oct 22, 2014 108.82 108.82 105.09 105.13 1,221,505 -3.83(-3.52%)
Oct 21, 2014 105.94 108.99 105.72 108.96 895,960 +3.84(+3.65%)
Oct 20, 2014 104.67 105.23 104.67 105.12 855,813 -0.05(-0.05%)
Oct 17, 2014 104.68 106.46 104.63 105.17 1,306,622 +2.05(+1.99%)
Oct 16, 2014 98.84 103.53 98.61 103.12 1,439,760 +2.34(+2.32%)
Oct 15, 2014 100.03 101.51 98.72 100.78 1,605,151 -0.19(-0.19%)
Oct 14, 2014 99.04 103.12 99.04 100.97 1,765,424 +2.37(+2.40%)
Oct 13, 2014 100.98 101.41 98.55 98.60 1,280,269 -1.92(-1.91%)
Oct 10, 2014 102.80 103.12 99.93 100.52 2,333,653 -2.43(-2.36%)
Oct 09, 2014 108.02 108.14 102.68 102.95 2,061,610 -5.11(-4.73%)
Oct 08, 2014 105.96 108.06 104.34 108.06 1,972,742 +2.18(+2.06%)
Oct 07, 2014 108.10 108.30 105.88 105.88 1,249,099 -2.94(-2.70%)
Oct 06, 2014 110.66 111.08 108.77 108.82 841,505 -1.48(-1.34%)
Oct 03, 2014 110.24 110.59 109.49 110.30 744,899 +0.86(+0.79%)
Oct 02, 2014 109.44 109.67 107.70 109.44 1,314,878 +0.05(+0.05%)
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