Financial News

Rockwell Automation (NY: ROK )

315.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 100.84 101.95 99.84 101.47 1,551,116 +1.11(+1.11%)
Sep 29, 2015 100.23 101.23 99.93 100.36 1,279,074 +0.46(+0.46%)
Sep 28, 2015 99.33 102.00 99.19 99.90 1,554,068 -0.38(-0.38%)
Sep 25, 2015 101.55 101.99 99.61 100.28 1,046,873 -0.77(-0.76%)
Sep 24, 2015 100.09 101.64 99.00 101.05 1,212,175 -0.35(-0.35%)
Sep 23, 2015 103.60 103.64 100.76 101.40 1,367,537 -1.70(-1.65%)
Sep 22, 2015 102.45 103.54 102.07 103.10 1,694,935 -0.91(-0.87%)
Sep 21, 2015 104.03 104.97 103.68 104.01 854,633 +0.22(+0.21%)
Sep 18, 2015 104.58 104.77 103.30 103.79 1,685,011 -2.05(-1.94%)
Sep 17, 2015 107.35 107.61 105.51 105.84 1,509,658 -1.74(-1.62%)
Sep 16, 2015 106.47 107.84 106.27 107.58 1,299,643 +1.03(+0.97%)
Sep 15, 2015 105.76 106.60 104.76 106.55 1,037,188 +1.61(+1.53%)
Sep 14, 2015 105.74 106.28 104.69 104.94 668,764 -0.96(-0.91%)
Sep 11, 2015 105.04 106.75 104.48 105.90 1,114,512 +0.75(+0.71%)
Sep 10, 2015 106.00 106.46 104.50 105.15 1,074,887 -1.04(-0.98%)
Sep 09, 2015 109.78 110.48 106.01 106.19 945,410 -3.43(-3.13%)
Sep 08, 2015 107.75 109.64 107.45 109.62 874,201 +3.36(+3.16%)
Sep 04, 2015 106.72 106.26 106.26 106.26 723,600 -1.73(-1.60%)
Sep 03, 2015 108.54 109.57 107.63 107.99 1,089,993 -0.36(-0.33%)
Sep 02, 2015 109.17 109.21 107.24 108.35 1,679,777 +0.80(+0.74%)
Sep 01, 2015 109.00 109.83 107.01 107.55 1,429,624 -4.28(-3.83%)
Aug 31, 2015 111.34 112.42 110.69 111.83 1,074,247 +0.16(+0.14%)
Aug 28, 2015 110.66 112.18 109.14 111.67 764,713 +0.45(+0.40%)
Aug 27, 2015 108.16 111.44 107.94 111.22 1,292,309 +4.12(+3.85%)
Aug 26, 2015 106.26 107.30 104.63 107.10 977,450 +3.53(+3.41%)
Aug 25, 2015 107.91 107.91 103.52 103.57 1,063,783 -1.60(-1.52%)
Aug 24, 2015 105.90 108.85 101.46 105.17 1,733,118 -3.77(-3.46%)
Aug 21, 2015 111.00 111.73 108.85 108.94 1,020,006 -2.29(-2.06%)
Aug 20, 2015 112.96 113.95 111.23 111.23 833,188 -2.78(-2.44%)
Aug 19, 2015 115.00 115.99 113.43 114.01 749,726 -1.67(-1.44%)
Aug 18, 2015 116.37 116.70 115.35 115.68 628,578 -1.32(-1.13%)
Aug 17, 2015 115.33 117.15 114.57 117.00 481,503 +0.83(+0.71%)
Aug 14, 2015 115.09 116.49 114.79 116.17 512,496 +0.98(+0.85%)
Aug 13, 2015 114.91 115.63 113.51 115.19 606,038 -0.65(-0.56%)
Aug 12, 2015 115.68 116.39 114.56 115.84 1,242,591 -0.90(-0.77%)
Aug 11, 2015 117.58 117.88 116.28 116.74 904,702 -2.20(-1.85%)
Aug 10, 2015 116.78 118.99 116.42 118.94 1,116,074 +3.04(+2.62%)
Aug 07, 2015 115.96 116.89 114.91 115.90 840,172 -0.52(-0.45%)
Aug 06, 2015 116.28 117.34 115.19 116.42 921,732 +0.39(+0.34%)
Aug 05, 2015 115.51 117.39 115.51 116.03 741,382 +1.07(+0.93%)
Aug 04, 2015 115.65 116.41 114.73 114.96 750,899 -0.35(-0.30%)
Aug 03, 2015 117.05 117.13 114.67 115.31 782,962 -1.47(-1.26%)
Jul 31, 2015 117.94 118.46 116.56 116.78 702,948 -0.32(-0.27%)
Jul 30, 2015 115.39 118.11 114.65 117.10 1,244,577 +0.74(+0.64%)
Jul 29, 2015 117.57 117.57 115.00 116.36 1,858,522 -2.87(-2.41%)
Jul 28, 2015 117.51 119.40 116.49 119.23 1,430,184 +2.91(+2.50%)
Jul 27, 2015 116.60 116.75 115.17 116.32 1,053,880 -1.20(-1.02%)
Jul 24, 2015 117.90 118.22 117.11 117.52 1,151,761 -0.38(-0.32%)
Jul 23, 2015 120.09 120.57 117.83 117.90 1,131,241 -2.40(-2.00%)
Jul 22, 2015 120.51 121.33 120.16 120.30 875,181 -0.51(-0.42%)
Jul 21, 2015 123.14 123.32 120.14 120.81 1,024,363 -2.57(-2.08%)
Jul 20, 2015 123.56 123.89 122.56 123.38 607,406 -0.36(-0.29%)
Jul 17, 2015 123.41 124.07 122.77 123.74 666,900 +0.24(+0.19%)
Jul 16, 2015 124.06 124.80 122.97 123.50 586,291 +0.61(+0.50%)
Jul 15, 2015 124.77 125.60 122.71 122.89 849,678 -2.11(-1.69%)
Jul 14, 2015 124.38 125.39 123.75 125.00 553,414 +0.60(+0.48%)
Jul 13, 2015 123.17 124.92 122.94 124.40 739,123 +2.23(+1.83%)
Jul 10, 2015 122.67 122.91 121.32 122.17 643,127 +0.68(+0.56%)
Jul 09, 2015 122.36 123.05 121.19 121.49 820,105 +0.77(+0.64%)
Jul 08, 2015 124.07 124.24 119.97 120.72 1,173,145 -4.48(-3.58%)
Jul 07, 2015 125.24 125.99 123.18 125.20 1,233,651 -0.22(-0.18%)
Jul 06, 2015 124.90 125.97 123.82 125.42 1,010,609 -0.71(-0.56%)
Jul 02, 2015 126.35 126.13 126.13 126.13 573,400 -0.14(-0.11%)
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