Financial News

Rockwell Automation (NY: ROK )

307.42 USD +2.61 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 100.71 101.55 99.03 101.52 1,429,310 -1.09(-1.06%)
Dec 31, 2015 103.73 102.61 102.61 102.61 562,700 -1.37(-1.32%)
Dec 30, 2015 104.55 105.47 103.91 103.98 503,189 -0.98(-0.93%)
Dec 29, 2015 104.06 105.18 103.61 104.96 645,839 +1.73(+1.68%)
Dec 28, 2015 103.52 104.13 102.63 103.23 504,006 -0.59(-0.57%)
Dec 24, 2015 104.05 103.82 103.82 103.82 298,200 -0.38(-0.36%)
Dec 23, 2015 102.80 104.45 102.22 104.20 855,811 +2.19(+2.15%)
Dec 22, 2015 101.33 102.60 99.74 102.01 940,556 +1.26(+1.25%)
Dec 21, 2015 100.69 101.24 99.58 100.75 684,833 +1.13(+1.13%)
Dec 18, 2015 100.02 100.63 98.92 99.62 1,525,579 -0.40(-0.40%)
Dec 17, 2015 103.31 104.06 99.97 100.02 1,220,250 -3.36(-3.25%)
Dec 16, 2015 102.78 104.00 101.72 103.38 1,631,711 +1.84(+1.81%)
Dec 15, 2015 103.62 103.81 101.52 101.54 1,440,979 -1.80(-1.74%)
Dec 14, 2015 101.84 103.41 101.44 103.34 1,310,715 +1.76(+1.73%)
Dec 11, 2015 102.41 103.23 101.38 101.58 977,636 -2.12(-2.04%)
Dec 10, 2015 103.73 104.95 103.19 103.70 692,689 -0.11(-0.11%)
Dec 09, 2015 103.64 105.91 103.22 103.81 870,728 -0.10(-0.10%)
Dec 08, 2015 105.44 105.66 103.82 103.91 1,018,199 -2.93(-2.74%)
Dec 07, 2015 106.04 106.98 105.94 106.84 1,204,289 +0.11(+0.10%)
Dec 04, 2015 104.33 106.75 103.81 106.73 1,231,000 +2.65(+2.55%)
Dec 03, 2015 105.99 106.15 103.18 104.08 1,244,765 -1.19(-1.13%)
Dec 02, 2015 106.71 107.51 105.17 105.27 1,252,876 -1.65(-1.54%)
Dec 01, 2015 106.42 107.70 105.78 106.92 1,138,724 +0.48(+0.45%)
Nov 30, 2015 107.54 107.72 106.30 106.44 1,295,374 -0.57(-0.53%)
Nov 27, 2015 105.03 107.24 104.82 107.01 685,528 +1.88(+1.79%)
Nov 25, 2015 103.91 105.13 105.13 105.13 1,335,100 +1.12(+1.08%)
Nov 24, 2015 104.30 104.48 103.63 104.01 750,821 -0.46(-0.44%)
Nov 23, 2015 105.26 106.17 103.97 104.47 1,107,221 -0.71(-0.68%)
Nov 20, 2015 106.28 107.09 104.94 105.18 1,002,800 -0.58(-0.55%)
Nov 19, 2015 105.72 106.52 104.28 105.76 1,074,756 -0.31(-0.29%)
Nov 18, 2015 103.50 106.19 103.40 106.07 1,236,678 +3.02(+2.93%)
Nov 17, 2015 104.90 105.37 102.55 103.05 886,846 -1.60(-1.53%)
Nov 16, 2015 102.10 104.74 102.06 104.65 1,277,143 +2.01(+1.96%)
Nov 13, 2015 101.87 103.99 101.75 102.64 1,191,003 +0.26(+0.25%)
Nov 12, 2015 102.44 104.41 102.00 102.38 1,325,971 -1.53(-1.47%)
Nov 11, 2015 103.25 105.37 101.27 103.91 1,485,712 -0.27(-0.26%)
Nov 10, 2015 102.11 104.72 101.82 104.18 2,963,672 -3.61(-3.35%)
Nov 09, 2015 108.98 108.98 106.95 107.79 1,856,800 -1.21(-1.11%)
Nov 06, 2015 108.68 109.43 107.69 109.00 1,417,277 +0.05(+0.05%)
Nov 05, 2015 109.45 110.05 108.74 108.95 1,028,081 -0.68(-0.62%)
Nov 04, 2015 110.64 111.03 109.13 109.63 778,539 -0.51(-0.46%)
Nov 03, 2015 110.02 110.96 109.16 110.14 908,692 -0.42(-0.38%)
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