Financial News

Rockwell Automation (NY: ROK )

289.58 -1.62 (-0.56%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 100.05 100.31 98.87 99.50 919,221 -0.39(-0.39%)
May 27, 2016 100.12 99.89 99.89 99.89 799,880 -0.22(-0.22%)
May 26, 2016 99.48 100.49 99.10 100.12 1,293,321 +0.87(+0.88%)
May 25, 2016 98.08 99.40 97.85 99.24 1,118,153 +1.78(+1.83%)
May 24, 2016 96.10 98.01 95.84 97.46 732,891 +1.61(+1.68%)
May 23, 2016 95.13 96.27 94.65 95.85 758,250 +0.53(+0.56%)
May 20, 2016 95.13 95.72 94.96 95.31 684,593 +0.81(+0.85%)
May 19, 2016 95.36 95.49 93.73 94.51 1,267,908 -1.73(-1.80%)
May 18, 2016 96.85 97.95 95.73 96.24 890,508 -1.28(-1.31%)
May 17, 2016 98.06 99.03 97.15 97.52 613,761 -0.72(-0.73%)
May 16, 2016 97.21 98.68 97.21 98.24 715,521 +1.29(+1.33%)
May 13, 2016 97.57 98.34 96.49 96.95 1,373,794 -0.80(-0.82%)
May 12, 2016 97.39 97.88 96.64 97.75 1,306,316 +0.70(+0.72%)
May 11, 2016 96.90 97.66 96.42 97.05 1,029,332 +0.10(+0.11%)
May 10, 2016 95.07 97.11 94.84 96.95 1,167,861 +2.14(+2.26%)
May 09, 2016 95.21 95.65 94.50 94.81 628,617 -0.77(-0.80%)
May 06, 2016 94.94 95.65 94.36 95.58 583,289 +0.43(+0.46%)
May 05, 2016 95.16 95.94 94.57 95.14 1,281,037 +0.54(+0.57%)
May 04, 2016 95.43 95.90 94.09 94.61 902,309 -1.12(-1.17%)
May 03, 2016 95.85 95.88 95.13 95.72 815,176 -0.75(-0.78%)
May 02, 2016 96.72 97.04 95.65 96.47 1,315,642 -0.20(-0.20%)
Apr 29, 2016 97.08 97.46 96.14 96.67 1,050,180 -0.66(-0.67%)
Apr 28, 2016 97.85 98.79 97.00 97.32 867,869 -1.24(-1.25%)
Apr 27, 2016 97.58 99.08 95.84 98.56 1,066,589 -0.20(-0.20%)
Apr 26, 2016 98.41 98.90 97.86 98.75 943,115 +0.98(+1.00%)
Apr 25, 2016 97.60 98.76 97.60 97.78 762,103 -0.29(-0.30%)
Apr 22, 2016 98.19 98.60 97.56 98.06 1,144,105 +0.10(+0.10%)
Apr 21, 2016 98.01 99.02 97.70 97.96 625,269 -0.54(-0.54%)
Apr 20, 2016 99.38 99.46 98.26 98.50 770,895 -0.49(-0.49%)
Apr 19, 2016 99.95 100.69 98.58 98.98 1,098,059 -0.74(-0.74%)
Apr 18, 2016 98.51 99.90 98.51 99.73 712,065 +0.17(+0.17%)
Apr 15, 2016 99.00 99.64 98.35 99.56 1,093,536 +0.38(+0.39%)
Apr 14, 2016 98.32 99.44 96.94 99.17 1,414,523 +0.73(+0.74%)
Apr 13, 2016 97.12 98.65 96.74 98.44 1,130,151 +2.18(+2.27%)
Apr 12, 2016 95.42 96.81 95.41 96.26 463,569 +0.86(+0.90%)
Apr 11, 2016 95.25 96.68 95.14 95.40 676,365 +0.42(+0.44%)
Apr 08, 2016 95.78 96.56 94.52 94.98 615,583 +0.43(+0.46%)
Apr 07, 2016 94.42 95.32 94.05 94.55 664,391 -0.51(-0.54%)
Apr 06, 2016 95.09 95.15 93.23 95.06 1,403,473 +0.18(+0.19%)
Apr 05, 2016 94.54 95.30 94.07 94.88 981,882 -0.49(-0.52%)
Apr 04, 2016 96.45 96.73 95.35 95.37 916,987 -1.37(-1.42%)
Apr 01, 2016 95.63 96.89 94.50 96.74 1,557,251 -0.16(-0.17%)
Mar 31, 2016 97.25 97.72 96.53 96.91 912,676 -0.51(-0.52%)
Mar 30, 2016 97.25 98.19 96.43 97.42 1,149,758 +1.36(+1.42%)
Mar 29, 2016 94.77 96.13 94.15 96.05 908,519 +0.73(+0.77%)
Mar 28, 2016 95.44 95.67 94.47 95.32 608,337 +0.27(+0.29%)
Mar 24, 2016 95.37 95.05 95.05 95.05 1,242,601 -1.26(-1.31%)
Mar 23, 2016 96.74 97.11 96.13 96.31 648,977 -0.86(-0.89%)
Mar 22, 2016 96.47 97.71 96.29 97.17 931,406 -0.01(-0.01%)
Mar 21, 2016 96.41 97.28 96.20 97.18 898,549 +0.48(+0.49%)
Mar 18, 2016 98.50 98.50 95.74 96.70 1,872,308 +0.45(+0.47%)
Mar 17, 2016 93.60 96.79 93.30 96.25 1,788,985 +2.93(+3.14%)
Mar 16, 2016 91.23 93.50 90.87 93.32 1,027,093 +2.01(+2.20%)
Mar 15, 2016 90.68 91.47 89.55 91.31 860,058 -0.32(-0.34%)
Mar 14, 2016 90.41 91.79 90.04 91.62 775,383 +0.80(+0.88%)
Mar 11, 2016 91.16 91.56 90.54 90.82 1,147,664 +0.44(+0.49%)
Mar 10, 2016 89.89 90.73 89.01 90.38 1,061,718 +0.74(+0.83%)
Mar 09, 2016 90.36 90.87 89.48 89.64 921,760 -0.14(-0.15%)
Mar 08, 2016 91.68 91.68 89.74 89.78 1,124,004 -2.95(-3.18%)
Mar 07, 2016 91.17 92.76 91.17 92.72 716,554 +1.24(+1.36%)
Mar 04, 2016 91.16 92.48 91.07 91.48 1,059,409 +0.34(+0.37%)
Mar 03, 2016 91.58 91.79 90.07 91.14 1,044,433 -0.31(-0.34%)
Mar 02, 2016 90.87 91.52 90.84 91.45 1,161,596 +0.46(+0.51%)
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