Financial News

Rockwell Automation (NY: ROK )

302.57 USD -1.58 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 114.15 114.71 113.31 113.75 777,529 -0.60(-0.52%)
Mar 30, 2016 114.15 115.26 113.19 114.35 979,505 +1.60(+1.42%)
Mar 29, 2016 111.24 112.84 110.51 112.75 773,988 +0.86(+0.77%)
Mar 28, 2016 112.03 112.30 110.89 111.89 518,256 +0.32(+0.29%)
Mar 24, 2016 111.95 111.57 111.57 111.57 1,058,600 -1.48(-1.31%)
Mar 23, 2016 113.56 113.99 112.84 113.05 552,878 -1.01(-0.89%)
Mar 22, 2016 113.24 114.69 113.03 114.06 793,486 -0.01(-0.01%)
Mar 21, 2016 113.17 114.19 112.92 114.07 765,494 +0.56(+0.49%)
Mar 18, 2016 115.62 115.62 112.38 113.51 1,595,061 +0.53(+0.47%)
Mar 17, 2016 109.87 113.61 109.52 112.98 1,524,076 +3.44(+3.14%)
Mar 16, 2016 107.09 109.75 106.67 109.54 875,004 +2.36(+2.20%)
Mar 15, 2016 106.44 107.37 105.11 107.18 732,703 -0.37(-0.34%)
Mar 14, 2016 106.13 107.74 105.69 107.55 660,566 +0.94(+0.88%)
Mar 11, 2016 107.00 107.47 106.28 106.61 977,721 +0.52(+0.49%)
Mar 10, 2016 105.52 106.50 104.48 106.09 904,501 +0.87(+0.83%)
Mar 09, 2016 106.07 106.67 105.03 105.22 785,268 -0.16(-0.15%)
Mar 08, 2016 107.61 107.61 105.34 105.38 957,564 -3.46(-3.18%)
Mar 07, 2016 107.02 108.88 107.02 108.84 610,449 +1.46(+1.36%)
Mar 04, 2016 107.01 108.56 106.90 107.38 902,534 +0.40(+0.37%)
Mar 03, 2016 107.50 107.75 105.72 106.98 889,776 -0.36(-0.34%)
Mar 02, 2016 106.67 107.43 106.63 107.34 989,590 +0.54(+0.51%)
Mar 01, 2016 105.11 107.60 104.50 106.80 962,826 +2.71(+2.60%)
Feb 29, 2016 104.87 105.81 104.08 104.09 849,432 -0.79(-0.75%)
Feb 26, 2016 104.79 105.44 104.26 104.88 849,163 +0.84(+0.81%)
Feb 25, 2016 102.45 104.06 101.94 104.04 935,158 +1.63(+1.59%)
Feb 24, 2016 101.39 102.57 99.94 102.41 976,806 -0.25(-0.24%)
Feb 23, 2016 104.36 105.29 102.62 102.66 1,042,797 -2.41(-2.29%)
Feb 22, 2016 102.90 105.40 102.68 105.07 1,963,960 +3.47(+3.42%)
Feb 19, 2016 101.26 102.05 99.67 101.60 1,010,760 -0.32(-0.31%)
Feb 18, 2016 102.50 103.15 101.50 101.92 897,494 -0.33(-0.32%)
Feb 17, 2016 101.05 102.78 101.05 102.25 1,346,409 +1.99(+1.98%)
Feb 16, 2016 97.62 101.07 96.34 100.26 1,555,848 +3.93(+4.08%)
Feb 12, 2016 95.25 96.33 96.33 96.33 1,431,600 +2.34(+2.49%)
Feb 11, 2016 92.93 95.01 91.65 93.99 1,135,741 -1.56(-1.63%)
Feb 10, 2016 97.58 98.32 95.42 95.55 897,271 -1.72(-1.77%)
Feb 09, 2016 96.01 98.10 95.81 97.27 1,033,921 -0.13(-0.13%)
Feb 08, 2016 97.62 98.09 95.92 97.40 1,104,791 -1.43(-1.45%)
Feb 05, 2016 98.63 99.74 97.38 98.83 2,336,353 +0.19(+0.19%)
Feb 04, 2016 95.31 101.67 95.31 98.64 2,654,451 +3.58(+3.77%)
Feb 03, 2016 93.79 95.17 91.86 95.06 1,445,114 +2.33(+2.51%)
Feb 02, 2016 93.12 93.80 92.07 92.73 1,539,134 -1.74(-1.84%)
Feb 01, 2016 94.36 95.20 92.92 94.47 1,417,993 -1.10(-1.15%)
Jan 29, 2016 93.55 95.74 92.70 95.57 1,306,749 +2.44(+2.62%)
Jan 28, 2016 93.86 94.39 92.24 93.13 1,703,598 -0.74(-0.79%)
Jan 27, 2016 92.07 97.46 91.99 93.87 2,249,986 -0.60(-0.64%)
Jan 26, 2016 91.42 95.42 91.13 94.47 2,477,716 +3.81(+4.20%)
Jan 25, 2016 91.46 91.83 89.68 90.66 1,380,793 -0.92(-1.00%)
Jan 22, 2016 91.45 92.46 89.94 91.58 883,342 +1.52(+1.69%)
Jan 21, 2016 90.59 91.51 88.11 90.06 1,326,414 +0.35(+0.39%)
Jan 20, 2016 89.47 90.75 87.53 89.71 2,139,688 -1.55(-1.70%)
Jan 19, 2016 92.63 92.85 89.85 91.26 1,690,256 -0.42(-0.46%)
Jan 15, 2016 89.90 91.68 91.68 91.68 1,537,700 -0.91(-0.98%)
Jan 14, 2016 93.37 94.26 91.30 92.59 1,509,130 -0.38(-0.41%)
Jan 13, 2016 94.78 95.50 92.64 92.97 1,382,211 -1.35(-1.43%)
Jan 12, 2016 94.76 94.97 92.75 94.32 1,089,518 +0.87(+0.93%)
Jan 11, 2016 94.02 94.57 92.45 93.45 1,435,527 -0.02(-0.02%)
Jan 08, 2016 94.15 95.49 93.22 93.47 1,245,986 +0.04(+0.04%)
Jan 07, 2016 96.08 96.39 93.22 93.43 1,859,963 -4.49(-4.59%)
Jan 06, 2016 99.10 99.56 97.02 97.92 1,400,820 -2.69(-2.67%)
Jan 05, 2016 101.18 101.94 100.10 100.61 670,610 -0.91(-0.90%)
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