Financial News

Rockwell Automation (NY: ROK )

315.68 USD -0.62 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 159.40 159.93 157.91 158.72 1,268,909 -0.66(-0.41%)
May 30, 2017 158.90 159.85 158.59 159.38 506,498 +0.10(+0.06%)
May 26, 2017 159.00 159.67 158.27 159.28 447,009 +0.02(+0.01%)
May 25, 2017 158.17 159.41 157.53 159.26 1,060,593 +1.25(+0.79%)
May 24, 2017 158.95 159.42 157.34 158.01 727,268 -0.58(-0.37%)
May 23, 2017 158.90 159.86 157.54 158.59 820,326 +0.14(+0.09%)
May 22, 2017 158.00 160.24 158.00 158.45 1,018,024 +1.09(+0.69%)
May 19, 2017 155.28 158.14 154.70 157.36 856,482 +3.14(+2.04%)
May 18, 2017 152.72 155.37 151.78 154.22 959,090 +0.48(+0.31%)
May 17, 2017 157.50 156.45 152.88 153.74 1,167,048 -3.76(-2.39%)
May 16, 2017 158.38 158.38 156.59 157.50 807,397 -0.52(-0.33%)
May 15, 2017 156.49 158.60 156.49 158.02 1,068,031 +2.32(+1.49%)
May 12, 2017 156.47 156.73 155.37 155.70 519,873 -1.17(-0.75%)
May 11, 2017 156.38 157.30 154.76 156.87 668,151 -0.77(-0.49%)
May 10, 2017 157.28 158.77 156.83 157.64 1,035,981 +0.51(+0.32%)
May 09, 2017 156.10 157.28 155.37 157.13 720,305 +1.00(+0.64%)
May 08, 2017 156.48 156.82 155.25 156.13 675,068 -0.26(-0.17%)
May 05, 2017 155.23 156.49 154.93 156.39 709,510 +1.49(+0.96%)
May 04, 2017 155.07 155.50 153.06 154.90 1,454,500 +0.36(+0.23%)
May 03, 2017 155.19 156.08 153.46 154.54 1,486,423 -1.43(-0.92%)
May 02, 2017 156.55 157.31 154.59 155.97 1,360,667 -0.53(-0.34%)
May 01, 2017 158.13 158.13 155.39 156.50 1,207,242 -0.85(-0.54%)
Apr 28, 2017 158.52 159.67 157.31 157.35 1,450,620 -1.92(-1.21%)
Apr 27, 2017 160.21 161.17 158.74 159.27 1,152,012 -0.69(-0.43%)
Apr 26, 2017 161.77 165.00 159.54 159.96 2,074,583 -0.18(-0.11%)
Apr 25, 2017 158.24 160.71 157.44 160.14 1,989,884 +3.19(+2.03%)
Apr 24, 2017 155.99 157.30 155.59 156.95 1,366,432 +3.36(+2.19%)
Apr 21, 2017 153.74 154.30 152.94 153.59 816,623 -0.23(-0.15%)
Apr 20, 2017 150.43 154.15 149.88 153.82 1,474,912 +4.24(+2.83%)
Apr 19, 2017 150.82 152.58 148.89 149.58 840,022 +0.05(+0.03%)
Apr 18, 2017 149.40 150.03 148.32 149.53 842,820 -0.99(-0.66%)
Apr 17, 2017 148.72 150.71 148.31 150.52 885,243 +2.09(+1.41%)
Apr 13, 2017 149.71 150.52 148.35 148.43 1,333,146 -1.80(-1.20%)
Apr 12, 2017 155.66 156.16 150.09 150.23 1,886,589 -5.88(-3.77%)
Apr 11, 2017 155.41 156.23 154.26 156.11 635,865 +0.06(+0.04%)
Apr 10, 2017 155.59 157.48 155.51 156.05 548,626 +0.77(+0.50%)
Apr 07, 2017 155.39 156.27 154.92 155.28 1,375,038 -0.60(-0.38%)
Apr 06, 2017 155.18 156.59 154.50 155.88 591,836 +0.70(+0.45%)
Apr 05, 2017 156.76 159.78 155.01 155.18 1,401,947 -0.78(-0.50%)
Apr 04, 2017 155.08 158.00 154.35 155.96 981,425 +0.65(+0.42%)
Apr 03, 2017 155.42 156.38 153.93 155.31 648,969 -0.40(-0.26%)
Mar 31, 2017 155.23 156.70 155.18 155.71 799,655 +0.33(+0.21%)
Mar 30, 2017 154.36 155.99 154.00 155.38 661,874 +0.91(+0.59%)
Mar 29, 2017 154.76 155.57 154.21 154.47 541,562 -0.67(-0.43%)
Mar 28, 2017 152.63 155.98 152.28 155.14 581,825 +2.29(+1.50%)
Mar 27, 2017 151.97 153.38 149.39 152.85 816,583 -0.40(-0.26%)
Mar 24, 2017 154.28 154.90 152.57 153.25 541,405 -0.83(-0.54%)
Mar 23, 2017 154.64 155.52 153.58 154.08 864,263 -0.53(-0.34%)
Mar 22, 2017 153.92 154.98 153.12 154.61 740,957 +0.46(+0.30%)
Mar 21, 2017 156.94 157.26 153.56 154.15 979,937 -1.80(-1.15%)
Mar 20, 2017 156.03 156.16 155.08 155.95 893,916 -0.04(-0.03%)
Mar 17, 2017 156.36 156.98 155.56 155.99 910,399 +0.37(+0.24%)
Mar 16, 2017 156.89 157.01 154.46 155.62 721,068 -0.85(-0.54%)
Mar 15, 2017 152.82 157.30 152.81 156.47 1,110,019 +4.02(+2.64%)
Mar 14, 2017 153.42 153.46 151.07 152.45 852,630 -2.00(-1.29%)
Mar 13, 2017 154.30 154.57 153.44 154.45 609,573 +0.14(+0.09%)
Mar 10, 2017 153.46 154.63 153.00 154.31 848,037 +2.13(+1.40%)
Mar 09, 2017 153.18 153.66 151.38 152.18 870,367 -0.85(-0.56%)
Mar 08, 2017 154.12 154.84 152.97 153.03 760,260 -0.55(-0.36%)
Mar 07, 2017 152.97 153.70 152.12 153.58 694,741 +0.39(+0.25%)
Mar 06, 2017 152.49 153.47 151.10 153.19 665,821 +0.18(+0.12%)
Mar 03, 2017 153.18 154.11 151.57 153.01 802,000 -0.04(-0.03%)
Mar 02, 2017 155.35 155.72 153.00 153.05 916,418 -2.43(-1.56%)
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