Financial News

Rockwell Automation (NY: ROK )

291.33 +0.12 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.98 24.19 23.54 23.77 1,824,304 -0.30(-1.26%)
Jun 29, 2009 23.72 24.14 23.63 24.08 1,374,061 +0.44(+1.88%)
Jun 26, 2009 23.17 23.73 23.05 23.63 3,791,088 +0.40(+1.72%)
Jun 25, 2009 22.97 23.40 22.89 23.23 1,957,365 +0.59(+2.62%)
Jun 24, 2009 22.18 22.89 22.12 22.64 2,223,800 +0.59(+2.69%)
Jun 23, 2009 22.07 22.34 21.55 22.05 1,437,841 -0.03(-0.13%)
Jun 22, 2009 22.48 22.57 22.00 22.08 2,123,096 -0.60(-2.64%)
Jun 19, 2009 22.96 22.96 22.52 22.68 1,875,255 +0.21(+0.96%)
Jun 18, 2009 22.43 22.63 22.09 22.46 1,006,564 +0.01(+0.03%)
Jun 17, 2009 22.94 23.24 22.20 22.46 2,143,467 -0.53(-2.29%)
Jun 16, 2009 23.73 23.93 22.93 22.98 944,504 -0.59(-2.51%)
Jun 15, 2009 24.04 24.26 23.38 23.57 1,509,601 -1.18(-4.75%)
Jun 12, 2009 24.42 24.75 24.14 24.75 1,069,744 +0.07(+0.30%)
Jun 11, 2009 24.56 25.02 24.52 24.68 1,912,320 +0.23(+0.94%)
Jun 10, 2009 25.02 25.02 23.97 24.45 2,055,556 -0.05(-0.21%)
Jun 09, 2009 24.51 24.79 24.28 24.50 1,793,421 +0.12(+0.49%)
Jun 08, 2009 24.14 24.58 23.80 24.38 1,529,115 -0.47(-1.91%)
Jun 05, 2009 24.79 24.97 24.20 24.85 3,162,299 +0.59(+2.44%)
Jun 04, 2009 23.77 24.35 23.54 24.26 1,327,674 +0.68(+2.89%)
Jun 03, 2009 24.06 24.17 23.37 23.58 2,168,944 -0.70(-2.90%)
Jun 02, 2009 24.33 24.65 23.80 24.28 1,740,610 +0.07(+0.31%)
Jun 01, 2009 23.40 24.30 22.76 24.21 2,261,219 +1.49(+6.58%)
May 29, 2009 22.14 22.71 21.83 22.71 2,617,684 +0.74(+3.37%)
May 28, 2009 22.09 22.56 21.51 21.97 2,380,880 -0.30(-1.33%)
May 27, 2009 22.91 23.14 22.19 22.27 2,340,691 -0.91(-3.93%)
May 26, 2009 22.20 23.33 22.11 23.18 2,085,240 +0.61(+2.72%)
May 22, 2009 22.57 22.96 22.20 22.57 1,142,140 +0.01(+0.07%)
May 21, 2009 23.25 23.25 22.30 22.55 2,915,449 -1.11(-4.69%)
May 20, 2009 24.56 24.95 23.57 23.66 2,761,642 -0.70(-2.86%)
May 19, 2009 24.16 24.71 23.63 24.36 2,755,940 +0.06(+0.24%)
May 18, 2009 23.45 24.34 23.39 24.30 1,779,254 +1.21(+5.22%)
May 15, 2009 23.15 23.68 22.92 23.09 1,713,980 -0.05(-0.22%)
May 14, 2009 23.04 23.64 22.64 23.14 1,911,276 +0.10(+0.42%)
May 13, 2009 23.67 23.94 22.89 23.05 2,354,927 -1.01(-4.18%)
May 12, 2009 24.65 24.73 23.55 24.05 2,717,171 -0.24(-0.97%)
May 11, 2009 24.68 25.26 24.21 24.29 2,620,592 -1.38(-5.36%)
May 08, 2009 25.27 25.82 24.71 25.67 2,295,378 +0.98(+3.99%)
May 07, 2009 26.23 26.23 24.50 24.68 3,753,145 -1.32(-5.07%)
May 06, 2009 26.32 26.32 25.05 26.00 2,976,528 +0.04(+0.14%)
May 05, 2009 24.79 26.07 24.59 25.96 4,780,047 +1.25(+5.06%)
May 04, 2009 24.02 24.71 23.65 24.71 2,029,740 +1.08(+4.57%)
May 01, 2009 23.25 24.16 23.16 23.63 2,354,485 +0.25(+1.08%)
Apr 30, 2009 24.19 24.58 22.66 23.38 6,396,509 -1.09(-4.45%)
Apr 29, 2009 21.72 25.02 21.72 24.47 6,920,370 +2.33(+10.53%)
Apr 28, 2009 21.69 22.40 21.67 22.14 4,479,682 -0.18(-0.80%)
Apr 27, 2009 22.79 23.12 22.12 22.31 3,171,837 -0.86(-3.70%)
Apr 24, 2009 22.51 23.63 22.41 23.17 3,051,997 +0.65(+2.89%)
Apr 23, 2009 22.03 22.59 21.74 22.52 2,693,539 +0.44(+2.01%)
Apr 22, 2009 21.29 22.80 21.17 22.08 2,858,138 +0.62(+2.90%)
Apr 21, 2009 20.62 21.57 20.58 21.46 2,819,200 +0.63(+3.02%)
Apr 20, 2009 21.86 21.97 20.80 20.83 3,213,713 -1.61(-7.16%)
Apr 17, 2009 21.67 22.68 21.52 22.43 2,949,265 +0.81(+3.77%)
Apr 16, 2009 20.66 21.86 20.45 21.62 2,598,362 +1.17(+5.72%)
Apr 15, 2009 20.52 20.75 20.04 20.45 2,618,128 -0.17(-0.83%)
Apr 14, 2009 20.71 21.11 20.26 20.62 2,085,054 -0.38(-1.80%)
Apr 13, 2009 21.23 21.29 20.41 21.00 3,187,887 -0.34(-1.60%)
Apr 09, 2009 20.12 21.34 19.46 21.34 6,335,357 +1.45(+7.29%)
Apr 08, 2009 17.54 20.09 17.46 19.89 11,288,576 +2.40(+13.71%)
Apr 07, 2009 17.59 17.82 17.31 17.49 2,113,890 -0.43(-2.40%)
Apr 06, 2009 17.81 17.99 17.53 17.92 2,209,453 -0.07(-0.37%)
Apr 03, 2009 17.69 18.00 17.54 17.98 2,224,173 +0.29(+1.63%)
Apr 02, 2009 16.87 18.07 16.70 17.70 2,979,101 +1.30(+7.95%)
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