Financial News

Rockwell Automation (NY: ROK )

317.70 USD -1.70 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 119.50 123.11 119.27 122.34 2,567,412 +5.22(+4.46%)
Sep 29, 2016 117.37 118.33 116.84 117.12 829,899 -0.58(-0.49%)
Sep 28, 2016 116.04 117.82 116.04 117.70 738,298 +2.08(+1.80%)
Sep 27, 2016 114.16 115.68 113.50 115.62 477,617 +1.03(+0.90%)
Sep 26, 2016 115.41 116.07 114.49 114.59 501,709 -1.18(-1.02%)
Sep 23, 2016 117.94 118.08 115.76 115.77 498,575 -2.81(-2.37%)
Sep 22, 2016 118.11 119.19 117.67 118.58 786,257 +1.55(+1.32%)
Sep 21, 2016 115.67 117.13 115.20 117.03 663,560 +1.99(+1.73%)
Sep 20, 2016 115.62 116.75 114.98 115.04 683,871 +0.10(+0.09%)
Sep 19, 2016 114.51 115.59 114.38 114.94 694,837 +1.05(+0.92%)
Sep 16, 2016 114.59 114.59 113.27 113.89 1,399,934 -1.56(-1.35%)
Sep 15, 2016 114.74 115.65 114.33 115.45 736,022 +0.90(+0.79%)
Sep 14, 2016 114.04 115.07 113.28 114.55 755,830 +0.37(+0.32%)
Sep 13, 2016 113.36 114.71 113.31 114.18 882,999 -0.54(-0.47%)
Sep 12, 2016 112.36 115.06 111.52 114.72 729,217 +2.22(+1.97%)
Sep 09, 2016 115.28 115.49 112.50 112.50 719,123 -3.71(-3.19%)
Sep 08, 2016 116.41 116.84 115.89 116.21 485,773 -0.23(-0.20%)
Sep 07, 2016 116.50 116.95 116.14 116.44 594,885 -0.06(-0.05%)
Sep 06, 2016 117.38 117.57 116.22 116.50 437,917 -0.58(-0.50%)
Sep 02, 2016 117.16 117.08 117.08 117.08 434,000 +0.65(+0.56%)
Sep 01, 2016 116.13 116.57 115.14 116.43 595,303 +0.50(+0.43%)
Aug 31, 2016 117.12 117.25 115.48 115.93 510,838 -1.42(-1.21%)
Aug 30, 2016 118.45 118.45 116.75 117.35 570,416 -0.95(-0.80%)
Aug 29, 2016 117.96 118.76 117.76 118.30 341,541 +0.43(+0.36%)
Aug 26, 2016 117.92 119.36 117.38 117.87 496,149 +0.18(+0.15%)
Aug 25, 2016 117.57 118.20 117.25 117.69 446,455 -0.13(-0.11%)
Aug 24, 2016 118.74 118.98 117.55 117.82 433,627 -1.02(-0.86%)
Aug 23, 2016 118.80 119.34 118.47 118.84 456,007 +0.69(+0.58%)
Aug 22, 2016 118.22 118.38 117.18 118.15 818,858 -0.28(-0.24%)
Aug 19, 2016 117.25 118.76 116.99 118.43 1,318,902 -0.88(-0.74%)
Aug 18, 2016 119.00 119.33 118.68 119.31 500,432 +0.36(+0.30%)
Aug 17, 2016 119.04 119.24 118.52 118.95 361,418 +0.01(+0.01%)
Aug 16, 2016 118.78 119.26 118.25 118.94 526,021 +0.08(+0.07%)
Aug 15, 2016 117.90 119.21 117.88 118.86 386,764 +1.22(+1.04%)
Aug 12, 2016 118.99 118.99 117.42 117.64 534,835 -1.38(-1.16%)
Aug 11, 2016 118.95 119.56 118.80 119.02 968,621 -0.31(-0.26%)
Aug 10, 2016 118.70 119.36 118.13 119.33 963,064 +0.76(+0.64%)
Aug 09, 2016 118.10 118.97 118.04 118.57 625,031 +0.58(+0.49%)
Aug 08, 2016 117.70 118.44 117.54 117.99 799,461 +0.85(+0.73%)
Aug 05, 2016 115.26 117.15 115.26 117.14 526,093 +2.09(+1.82%)
Aug 04, 2016 114.58 116.47 114.42 115.05 634,961 +0.39(+0.34%)
Aug 03, 2016 112.90 114.91 112.38 114.66 1,268,259 +1.61(+1.42%)
Aug 02, 2016 113.59 113.88 112.05 113.05 965,103 -0.92(-0.81%)
Aug 01, 2016 114.21 114.54 112.87 113.97 907,186 -0.43(-0.38%)
Jul 29, 2016 115.87 116.17 114.00 114.40 1,190,695 -1.83(-1.57%)
Jul 28, 2016 116.20 116.92 114.98 116.23 821,522 -0.70(-0.60%)
Jul 27, 2016 118.46 118.67 116.29 116.93 1,253,180 -3.71(-3.08%)
Jul 26, 2016 118.29 120.74 118.29 120.64 969,173 +2.46(+2.08%)
Jul 25, 2016 118.19 118.85 117.41 118.18 904,853 -0.35(-0.30%)
Jul 22, 2016 118.18 118.57 117.38 118.53 571,981 +0.07(+0.06%)
Jul 21, 2016 119.20 119.94 117.80 118.46 761,973 -1.05(-0.88%)
Jul 20, 2016 119.18 119.67 118.55 119.51 309,491 +0.51(+0.43%)
Jul 19, 2016 118.78 119.39 118.59 119.00 275,146 -0.33(-0.28%)
Jul 18, 2016 119.65 119.65 118.36 119.33 357,997 +0.17(+0.14%)
Jul 15, 2016 119.28 119.85 118.60 119.16 544,317 +0.43(+0.36%)
Jul 14, 2016 119.95 120.75 118.47 118.73 848,028 -0.11(-0.09%)
Jul 13, 2016 119.39 119.89 117.97 118.84 725,886 -0.19(-0.16%)
Jul 12, 2016 118.15 119.27 117.83 119.03 987,879 +1.52(+1.29%)
Jul 11, 2016 116.47 118.00 116.15 117.51 890,315 +1.81(+1.56%)
Jul 08, 2016 114.27 115.92 112.97 115.70 691,268 +2.73(+2.42%)
Jul 07, 2016 113.37 114.18 112.11 112.97 530,756 +0.12(+0.11%)
Jul 06, 2016 112.35 112.98 110.89 112.85 1,057,417 +0.17(+0.15%)
Jul 05, 2016 114.84 115.08 112.03 112.68 1,418,494 -3.21(-2.77%)
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