Financial News

Rockwell Automation (NY: ROK )

307.42 USD +2.61 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 180.96 180.96 180.96 0 +2.78(+1.56%)
Aug 30, 2018 178.13 179.37 177.73 178.18 625,389 -0.37(-0.21%)
Aug 29, 2018 177.30 178.93 177.14 178.55 614,598 +1.06(+0.60%)
Aug 28, 2018 177.71 179.77 176.99 177.49 646,800 +0.58(+0.33%)
Aug 27, 2018 175.84 177.79 175.35 176.91 579,557 +1.87(+1.07%)
Aug 24, 2018 173.20 175.43 172.47 175.04 896,600 +2.24(+1.30%)
Aug 23, 2018 171.15 173.34 170.32 172.80 1,115,350 +1.46(+0.85%)
Aug 22, 2018 172.58 173.59 170.95 171.34 887,872 -2.45(-1.41%)
Aug 21, 2018 173.93 174.68 172.73 173.79 809,384 +0.01(+0.01%)
Aug 20, 2018 173.90 175.18 173.58 173.78 628,589 +0.15(+0.09%)
Aug 17, 2018 173.44 174.39 172.53 173.63 887,100 +0.31(+0.18%)
Aug 16, 2018 172.39 174.40 172.10 173.32 885,529 +1.63(+0.95%)
Aug 15, 2018 171.64 172.32 170.27 171.69 793,457 -0.69(-0.40%)
Aug 14, 2018 172.00 173.60 171.19 172.38 807,354 +0.47(+0.27%)
Aug 13, 2018 173.10 173.39 171.16 171.91 917,108 -1.35(-0.78%)
Aug 10, 2018 174.47 174.93 172.53 173.26 959,500 -2.65(-1.51%)
Aug 09, 2018 177.29 178.41 175.18 175.91 806,572 -1.29(-0.73%)
Aug 08, 2018 181.26 181.60 177.05 177.20 696,617 -4.19(-2.31%)
Aug 07, 2018 180.05 182.03 179.58 181.39 1,386,085 +2.49(+1.39%)
Aug 06, 2018 179.07 180.50 178.46 178.90 1,118,695 -0.58(-0.32%)
Aug 03, 2018 181.40 181.52 178.00 179.48 1,692,000 -0.85(-0.47%)
Aug 02, 2018 182.63 183.16 178.31 180.33 2,549,435 -4.06(-2.20%)
Aug 01, 2018 187.08 187.09 183.34 184.39 1,093,260 -3.17(-1.69%)
Jul 31, 2018 183.85 188.36 183.23 187.56 1,383,125 +4.81(+2.63%)
Jul 30, 2018 184.90 186.35 182.37 182.75 800,937 -1.31(-0.71%)
Jul 27, 2018 184.30 185.73 182.36 184.06 1,013,800 -0.01(-0.01%)
Jul 26, 2018 183.98 186.29 183.73 184.07 1,526,970 +0.61(+0.33%)
Jul 25, 2018 175.50 183.70 174.68 183.46 3,148,638 +12.99(+7.62%)
Jul 24, 2018 169.26 171.40 168.21 170.47 1,890,756 +2.54(+1.51%)
Jul 23, 2018 170.70 170.70 167.40 167.93 1,427,135 -3.37(-1.97%)
Jul 20, 2018 170.69 172.11 169.84 171.30 1,034,421 -0.77(-0.45%)
Jul 19, 2018 169.54 172.63 169.54 172.07 868,428 +1.66(+0.97%)
Jul 18, 2018 169.52 171.17 169.30 170.41 657,224 +1.11(+0.66%)
Jul 17, 2018 166.92 169.46 166.92 169.30 1,031,725 +1.67(+1.00%)
Jul 16, 2018 168.76 169.54 166.69 167.63 1,192,190 -3.44(-2.01%)
Jul 13, 2018 169.11 171.54 169.11 171.07 680,344 +2.24(+1.33%)
Jul 12, 2018 168.79 169.23 166.90 168.83 990,376 +1.58(+0.94%)
Jul 11, 2018 169.44 170.18 167.21 167.25 868,487 -4.15(-2.42%)
Jul 10, 2018 171.56 171.93 170.72 171.40 1,428,450 +0.50(+0.29%)
Jul 09, 2018 169.97 171.52 169.97 170.90 1,646,785 +1.66(+0.98%)
Jul 06, 2018 169.22 170.17 168.60 169.24 1,254,368 -0.38(-0.22%)
Jul 05, 2018 169.05 169.73 167.21 169.62 1,558,632 +2.50(+1.50%)
Jul 03, 2018 167.12 167.12 167.12 0 -0.57(-0.34%)
Jul 02, 2018 164.24 167.88 164.00 167.69 1,145,054 +1.46(+0.88%)
Jun 29, 2018 165.74 168.09 165.36 166.23 1,276,324 +1.59(+0.97%)
Jun 28, 2018 164.39 165.67 162.11 164.64 1,333,742 -0.58(-0.35%)
Jun 27, 2018 165.87 169.05 165.20 165.22 1,258,764 +0.48(+0.29%)
Jun 26, 2018 165.79 167.47 164.57 164.74 1,208,885 -0.78(-0.47%)
Jun 25, 2018 167.57 167.90 164.48 165.52 1,415,050 -2.46(-1.46%)
Jun 22, 2018 169.43 169.66 167.20 167.98 908,986 -0.16(-0.10%)
Jun 21, 2018 170.83 170.83 167.53 168.14 1,034,292 -2.68(-1.57%)
Jun 20, 2018 171.17 171.73 170.18 170.82 932,371 +0.56(+0.33%)
Jun 19, 2018 173.06 174.13 169.68 170.26 1,425,341 -5.21(-2.97%)
Jun 18, 2018 175.91 176.43 174.87 175.47 944,083 -2.19(-1.23%)
Jun 15, 2018 178.94 175.50 177.66 1,538,928 -1.28(-0.72%)
Jun 14, 2018 179.93 181.47 178.75 178.94 744,611 +0.11(+0.06%)
Jun 13, 2018 180.37 180.64 178.37 178.83 723,270 -1.38(-0.77%)
Jun 12, 2018 178.95 180.27 178.39 180.21 869,006 +1.76(+0.99%)
Jun 11, 2018 178.13 180.47 177.86 178.45 1,002,770 +0.44(+0.25%)
Jun 08, 2018 178.62 178.80 176.26 178.01 845,177 -0.64(-0.36%)
Jun 07, 2018 178.32 179.21 177.38 178.65 2,217,874 +0.65(+0.37%)
Jun 06, 2018 178.00 1,432,746 -0.35(-0.20%)
Jun 05, 2018 178.30 179.32 177.88 178.35 1,297,281 +0.27(+0.15%)
Jun 04, 2018 178.71 180.43 177.02 178.08 1,383,563 -0.52(-0.29%)
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