Financial News

Rockwell Automation (NY: ROK )

315.52 USD +1.81 (+0.58%)
Streaming Delayed Price Updated: 11:39 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 22.08 23.30 22.00 23.05 1,572,400 +0.85(+3.83%)
Jan 30, 2003 22.00 22.52 21.97 22.20 6,930,000 +0.20(+0.91%)
Jan 29, 2003 21.79 22.14 20.70 22.00 1,258,100 +0.21(+0.96%)
Jan 28, 2003 21.90 22.04 21.55 21.79 1,091,400 -0.16(-0.73%)
Jan 27, 2003 22.17 22.17 21.70 21.95 916,600 -0.47(-2.10%)
Jan 24, 2003 23.02 23.15 22.33 22.42 638,200 -0.71(-3.07%)
Jan 23, 2003 22.70 23.24 22.70 23.13 828,000 +0.47(+2.07%)
Jan 22, 2003 22.23 22.73 22.17 22.66 1,407,800 +0.18(+0.80%)
Jan 21, 2003 23.79 23.79 22.40 22.48 1,122,800 -0.32(-1.40%)
Jan 17, 2003 23.20 23.21 22.40 22.80 1,016,800 -0.72(-3.06%)
Jan 16, 2003 23.70 23.87 23.20 23.52 888,800 -0.20(-0.84%)
Jan 15, 2003 23.35 23.75 23.17 23.72 1,788,100 +0.37(+1.58%)
Jan 14, 2003 22.98 23.41 22.88 23.35 1,673,200 +0.30(+1.30%)
Jan 13, 2003 22.66 23.23 22.56 23.05 1,751,200 +0.40(+1.77%)
Jan 10, 2003 22.35 22.73 22.02 22.65 2,042,100 +1.14(+5.30%)
Jan 09, 2003 21.10 21.84 21.10 21.51 570,600 +0.54(+2.58%)
Jan 08, 2003 21.19 21.45 20.85 20.97 495,500 -0.19(-0.90%)
Jan 07, 2003 21.03 21.34 20.95 21.16 570,900 +0.06(+0.28%)
Jan 06, 2003 20.67 21.35 20.67 21.10 929,900 +0.26(+1.25%)
Jan 03, 2003 21.10 21.15 20.80 20.84 1,188,900 -0.54(-2.53%)
Jan 02, 2003 20.85 21.56 20.85 21.38 1,166,600 +0.67(+3.24%)
Dec 31, 2002 20.73 20.74 20.34 20.71 772,800 +0.05(+0.24%)
Dec 30, 2002 20.15 20.77 20.00 20.66 785,900 +0.60(+2.99%)
Dec 27, 2002 20.48 20.56 20.06 20.06 493,500 -0.54(-2.62%)
Dec 26, 2002 20.55 20.95 20.55 20.60 839,700 +0.17(+0.83%)
Dec 24, 2002 20.50 20.65 20.45 20.43 352,400 -0.07(-0.34%)
Dec 23, 2002 20.50 20.60 20.33 20.50 626,600 -0.18(-0.87%)
Dec 20, 2002 20.50 20.92 20.44 20.68 1,127,500 +0.10(+0.49%)
Dec 19, 2002 20.75 21.10 20.50 20.58 490,800 -0.29(-1.39%)
Dec 18, 2002 21.25 21.25 20.55 20.87 609,700 -0.50(-2.34%)
Dec 17, 2002 21.86 22.30 21.37 21.37 943,500 -0.39(-1.79%)
Dec 16, 2002 21.11 22.00 21.08 21.76 1,749,000 +0.65(+3.08%)
Dec 13, 2002 20.27 21.25 20.01 21.11 1,478,500 +0.59(+2.88%)
Dec 12, 2002 20.55 20.76 20.45 20.52 513,600 -0.12(-0.58%)
Dec 11, 2002 20.22 20.95 20.17 20.64 774,500 +0.19(+0.93%)
Dec 10, 2002 20.35 20.60 20.23 20.45 1,452,700 +0.15(+0.74%)
Dec 09, 2002 19.90 20.58 19.60 20.30 1,764,400 +0.16(+0.79%)
Dec 06, 2002 19.80 20.19 19.79 20.14 1,372,600 -0.03(-0.15%)
Dec 05, 2002 20.60 20.60 20.00 20.17 644,200 -0.25(-1.22%)
Dec 04, 2002 20.70 20.70 20.20 20.42 1,192,000 -0.28(-1.35%)
Dec 03, 2002 21.15 21.25 20.61 20.70 604,400 -0.30(-1.43%)
Dec 02, 2002 21.15 21.80 20.84 21.00 605,500 -0.05(-0.24%)
Nov 29, 2002 21.25 21.50 21.05 21.05 308,000 -0.33(-1.54%)
Nov 27, 2002 20.67 21.48 20.55 21.38 516,700 +0.96(+4.70%)
Nov 26, 2002 20.65 20.70 20.34 20.42 539,300 -0.38(-1.83%)
Nov 25, 2002 20.45 21.00 20.29 20.80 656,900 +0.20(+0.97%)
Nov 22, 2002 19.95 20.70 19.92 20.60 879,400 +0.69(+3.47%)
Nov 21, 2002 19.73 20.30 19.73 19.91 1,027,500 +0.14(+0.71%)
Nov 20, 2002 19.37 19.77 19.27 19.77 350,000 +0.40(+2.07%)
Nov 19, 2002 19.39 19.59 19.18 19.37 493,000 +0.05(+0.26%)
Nov 18, 2002 19.95 19.95 19.20 19.32 422,600 -0.23(-1.18%)
Nov 15, 2002 19.00 19.62 18.98 19.55 709,800 -0.09(-0.46%)
Nov 14, 2002 19.15 19.92 19.05 19.64 1,234,800 +0.94(+5.03%)
Nov 13, 2002 18.05 18.74 18.05 18.70 1,038,800 +0.35(+1.91%)
Nov 12, 2002 18.38 18.60 18.14 18.35 905,200 +0.15(+0.82%)
Nov 11, 2002 17.68 18.47 17.50 18.20 1,482,600 +0.52(+2.94%)
Nov 08, 2002 17.70 18.00 17.36 17.68 654,800 +0.02(+0.11%)
Nov 07, 2002 17.05 17.67 16.86 17.66 1,091,100 +0.46(+2.67%)
Nov 06, 2002 17.33 17.40 16.75 17.20 635,000 +0.05(+0.29%)
Nov 05, 2002 17.15 17.24 16.75 17.15 465,700 +0.11(+0.65%)
Nov 04, 2002 16.74 17.28 16.62 17.04 683,500 +0.30(+1.79%)
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