Financial News

Rockwell Automation (NY: ROK )

198.72 +3.32 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 219.28 219.98 214.50 218.14 770,300 -1.70(-0.77%)
Jul 30, 2020 218.79 220.85 215.03 219.84 840,135 -1.13(-0.51%)
Jul 29, 2020 224.19 224.48 219.06 220.97 1,055,639 -1.31(-0.59%)
Jul 28, 2020 223.00 225.56 217.21 222.28 1,190,917 -6.72(-2.93%)
Jul 27, 2020 225.28 230.93 225.14 229.00 768,178 +2.81(+1.24%)
Jul 24, 2020 226.60 227.62 225.12 226.19 431,100 +0.20(+0.09%)
Jul 23, 2020 226.36 228.20 225.13 225.99 419,196 -0.61(-0.27%)
Jul 22, 2020 226.47 227.81 224.87 226.60 523,484 -0.23(-0.10%)
Jul 21, 2020 228.56 228.99 224.19 226.83 656,655 +4.39(+1.97%)
Jul 20, 2020 224.51 226.00 221.42 222.44 437,933 -2.84(-1.26%)
Jul 17, 2020 225.00 227.19 224.23 225.28 706,100 +2.00(+0.90%)
Jul 16, 2020 220.64 224.17 220.58 223.28 749,420 +1.24(+0.56%)
Jul 15, 2020 220.00 223.10 217.24 222.04 716,911 +2.97(+1.36%)
Jul 14, 2020 211.11 219.75 210.94 219.07 663,703 +7.27(+3.43%)
Jul 13, 2020 212.27 214.45 210.21 211.80 737,219 +0.90(+0.43%)
Jul 10, 2020 212.07 212.07 208.04 210.90 444,500 -0.47(-0.22%)
Jul 09, 2020 212.00 214.88 209.45 211.37 617,256 -0.91(-0.43%)
Jul 08, 2020 211.49 213.06 210.75 212.28 700,077 +0.84(+0.40%)
Jul 07, 2020 213.93 213.93 210.97 211.44 647,176 -3.15(-1.47%)
Jul 06, 2020 215.68 215.71 212.59 214.59 677,533 +3.60(+1.71%)
Jul 02, 2020 213.75 214.81 210.66 210.99 615,200 +0.49(+0.23%)
Jul 01, 2020 212.64 213.69 209.31 210.50 571,112 -2.50(-1.17%)
Jun 30, 2020 209.24 213.68 208.89 213.00 757,372 +4.33(+2.08%)
Jun 29, 2020 207.78 209.48 205.34 208.67 577,767 +3.40(+1.66%)
Jun 26, 2020 207.56 207.91 202.90 205.27 1,402,300 -2.93(-1.41%)
Jun 25, 2020 204.40 208.45 202.02 208.20 625,849 +3.17(+1.55%)
Jun 24, 2020 206.72 209.00 202.97 205.03 652,175 -3.66(-1.75%)
Jun 23, 2020 213.24 213.24 208.58 208.69 603,677 -1.87(-0.89%)
Jun 22, 2020 209.62 212.62 206.90 210.56 590,013 +1.43(+0.68%)
Jun 19, 2020 213.97 214.63 207.17 209.13 1,837,600 -0.54(-0.26%)
Jun 18, 2020 208.92 211.81 207.82 209.67 786,844 -2.20(-1.04%)
Jun 17, 2020 214.01 214.75 210.76 211.87 592,732 -1.87(-0.87%)
Jun 16, 2020 218.71 219.69 209.09 213.74 943,362 +3.26(+1.55%)
Jun 15, 2020 202.61 211.10 200.60 210.48 1,206,153 +2.29(+1.10%)
Jun 12, 2020 213.09 213.43 202.07 208.19 871,100 +2.13(+1.03%)
Jun 11, 2020 211.46 213.38 205.67 206.06 994,057 -12.08(-5.54%)
Jun 10, 2020 220.00 220.90 217.86 218.14 1,903,204 -1.90(-0.86%)
Jun 09, 2020 221.99 223.27 219.41 220.04 1,099,909 -5.53(-2.45%)
Jun 08, 2020 228.00 229.21 224.12 225.57 649,729 -1.82(-0.80%)
Jun 05, 2020 225.00 230.71 224.98 227.39 1,043,800 +4.90(+2.20%)
Jun 04, 2020 218.53 222.66 218.04 222.49 772,259 +2.19(+0.99%)
Jun 03, 2020 218.00 222.60 217.62 220.30 830,610 +2.71(+1.25%)
Jun 02, 2020 216.20 217.88 215.03 217.59 666,167 +2.92(+1.36%)
Jun 01, 2020 216.45 217.16 213.75 214.67 725,263 -1.49(-0.69%)
May 29, 2020 215.17 216.75 212.64 216.16 2,935,500 -0.24(-0.11%)
May 28, 2020 220.00 221.31 216.02 216.40 1,095,974 -3.03(-1.38%)
May 27, 2020 218.34 220.51 214.02 219.43 1,399,537 +3.53(+1.64%)
May 26, 2020 210.00 217.55 207.75 215.90 1,667,924 +13.71(+6.78%)
May 22, 2020 204.22 204.23 200.56 202.19 736,400 -1.54(-0.76%)
May 21, 2020 205.88 206.25 203.31 203.73 789,735 -2.31(-1.12%)
May 20, 2020 205.04 206.57 203.79 206.04 839,975 +3.41(+1.68%)
May 19, 2020 204.19 207.26 202.60 202.63 989,056 -2.54(-1.24%)
May 18, 2020 202.00 209.49 201.29 205.17 1,514,447 +7.30(+3.69%)
May 15, 2020 188.66 202.80 188.39 197.87 3,215,800 +6.86(+3.59%)
May 14, 2020 184.00 191.31 183.67 191.01 1,490,201 +4.15(+2.22%)
May 13, 2020 188.15 191.37 183.89 186.86 1,044,405 -1.71(-0.91%)
May 12, 2020 194.98 194.98 188.49 188.57 713,677 -4.79(-2.48%)
May 11, 2020 190.64 195.34 188.90 193.36 837,125 +0.91(+0.47%)
May 08, 2020 194.48 195.57 191.90 192.45 698,300 +1.43(+0.75%)
May 07, 2020 192.73 194.15 190.23 191.02 647,154 +1.81(+0.96%)
May 06, 2020 190.82 191.82 187.59 189.21 521,342 -1.78(-0.93%)
May 05, 2020 191.24 192.95 188.47 190.99 759,080 +3.07(+1.63%)
May 04, 2020 180.00 188.90 177.80 187.92 1,273,582 +4.73(+2.58%)
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