Financial News

Rockwell Automation (NY: ROK )

300.47 USD -2.00 (-0.66%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 181.46 181.46 178.51 180.71 970,196 -0.28(-0.15%)
Apr 29, 2019 178.42 181.47 177.84 180.99 953,753 +2.56(+1.43%)
Apr 26, 2019 176.22 178.56 175.30 178.43 965,900 +2.21(+1.25%)
Apr 25, 2019 178.27 181.78 175.44 176.22 2,494,651 -12.68(-6.71%)
Apr 24, 2019 189.54 190.56 188.72 188.90 850,415 -0.55(-0.29%)
Apr 23, 2019 189.80 190.57 189.12 189.45 818,744 +0.09(+0.05%)
Apr 22, 2019 189.09 189.98 187.90 189.36 414,309 -0.56(-0.29%)
Apr 18, 2019 189.01 190.32 188.54 189.92 917,400 +1.62(+0.86%)
Apr 17, 2019 188.84 191.48 188.24 188.30 846,804 +0.72(+0.38%)
Apr 16, 2019 186.33 187.98 185.61 187.58 668,969 +1.58(+0.85%)
Apr 15, 2019 184.75 186.08 184.50 186.00 668,386 +1.76(+0.96%)
Apr 12, 2019 183.84 184.40 183.00 184.24 792,500 +1.29(+0.71%)
Apr 11, 2019 183.45 183.69 182.22 182.95 834,891 +0.09(+0.05%)
Apr 10, 2019 182.61 183.58 180.80 182.86 924,856 +0.38(+0.21%)
Apr 09, 2019 184.65 184.87 182.23 182.48 610,906 -3.52(-1.89%)
Apr 08, 2019 185.35 186.70 184.49 186.00 408,152 +0.66(+0.36%)
Apr 05, 2019 185.00 186.25 184.65 185.34 602,400 +0.35(+0.19%)
Apr 04, 2019 182.88 185.00 182.88 184.99 532,573 +1.66(+0.91%)
Apr 03, 2019 182.80 184.36 182.66 183.33 620,062 +1.26(+0.69%)
Apr 02, 2019 181.01 182.23 180.41 182.07 639,319 +1.16(+0.64%)
Apr 01, 2019 177.41 181.31 177.41 180.91 779,957 +5.45(+3.11%)
Mar 29, 2019 175.15 176.05 174.58 175.46 656,000 +1.62(+0.93%)
Mar 28, 2019 171.64 173.98 171.49 173.84 602,927 +2.80(+1.64%)
Mar 27, 2019 171.30 172.15 170.04 171.04 582,626 -0.48(-0.28%)
Mar 26, 2019 171.49 172.49 170.17 171.52 556,715 +1.69(+1.00%)
Mar 25, 2019 169.68 171.41 168.48 169.83 651,138 -0.10(-0.06%)
Mar 22, 2019 175.89 176.21 169.81 169.93 788,200 -7.09(-4.01%)
Mar 21, 2019 175.09 177.71 174.25 177.02 554,674 +1.00(+0.57%)
Mar 20, 2019 177.67 177.96 174.55 176.02 627,495 -2.75(-1.54%)
Mar 19, 2019 180.88 181.79 178.09 178.77 593,625 -2.02(-1.12%)
Mar 18, 2019 179.73 180.93 179.43 180.79 548,878 +1.46(+0.81%)
Mar 15, 2019 180.74 181.42 178.51 179.33 1,867,100 -1.35(-0.75%)
Mar 14, 2019 181.01 181.03 179.31 180.68 714,992 -0.72(-0.40%)
Mar 13, 2019 179.58 182.02 178.66 181.40 742,348 +2.73(+1.53%)
Mar 12, 2019 178.96 180.25 178.30 178.67 650,829 +0.29(+0.16%)
Mar 11, 2019 174.41 178.69 174.35 178.38 687,363 +3.85(+2.21%)
Mar 08, 2019 174.09 174.56 172.84 174.53 545,500 -0.98(-0.56%)
Mar 07, 2019 177.86 177.86 174.38 175.51 727,353 -2.53(-1.42%)
Mar 06, 2019 178.15 179.45 177.64 178.04 561,943 -0.19(-0.11%)
Mar 05, 2019 178.01 179.22 177.49 178.23 698,457 +0.39(+0.22%)
Mar 04, 2019 180.00 180.69 176.91 177.84 842,361 -0.67(-0.38%)
Mar 01, 2019 179.98 180.58 177.02 178.51 753,100 -0.05(-0.03%)
Feb 28, 2019 179.81 179.99 177.75 178.56 714,423 -1.95(-1.08%)
Feb 27, 2019 178.66 180.69 177.78 180.51 561,834 +1.21(+0.67%)
Feb 26, 2019 179.16 180.83 179.16 179.30 566,355 -0.78(-0.43%)
Feb 25, 2019 180.06 181.51 179.46 180.08 712,218 +0.85(+0.47%)
Feb 22, 2019 178.44 180.02 177.86 179.23 656,200 +1.27(+0.71%)
Feb 21, 2019 178.27 178.50 176.80 177.96 533,499 -0.88(-0.49%)
Feb 20, 2019 177.76 179.38 177.01 178.84 563,442 +1.38(+0.78%)
Feb 19, 2019 176.53 178.50 176.45 177.46 475,787 +0.07(+0.04%)
Feb 15, 2019 177.24 177.70 176.57 177.39 702,500 +0.98(+0.56%)
Feb 14, 2019 175.84 177.96 175.36 176.41 1,265,518 -0.41(-0.23%)
Feb 13, 2019 173.29 177.55 173.02 176.82 1,119,890 +4.12(+2.39%)
Feb 12, 2019 170.81 173.06 170.30 172.70 1,094,797 +3.00(+1.77%)
Feb 11, 2019 169.35 170.18 168.99 169.70 649,280 +0.26(+0.15%)
Feb 08, 2019 168.27 169.44 167.63 169.44 856,400 -0.53(-0.31%)
Feb 07, 2019 169.19 170.43 168.25 169.97 754,172 -0.99(-0.58%)
Feb 06, 2019 170.24 171.99 170.24 170.96 1,043,285 +0.23(+0.13%)
Feb 05, 2019 169.08 170.84 168.39 170.73 1,409,198 +1.05(+0.62%)
Feb 04, 2019 168.36 169.68 166.31 169.68 1,666,557 +0.75(+0.44%)
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