Financial News

Rockwell Automation (NY: ROK )

309.96 USD +2.65 (+0.86%)
Streaming Delayed Price Updated: 10:21 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 171.96 173.26 168.43 169.52 1,391,195 -2.35(-1.37%)
Jan 30, 2019 173.79 174.29 168.20 171.87 1,867,563 -1.76(-1.01%)
Jan 29, 2019 179.80 179.90 171.09 173.63 2,420,872 +10.38(+6.36%)
Jan 28, 2019 164.26 165.67 163.05 163.25 1,280,152 -3.11(-1.87%)
Jan 25, 2019 166.73 166.93 164.95 166.36 1,053,500 +3.62(+2.22%)
Jan 24, 2019 161.85 163.27 161.25 162.74 946,489 +0.93(+0.57%)
Jan 23, 2019 163.70 163.97 159.85 161.81 922,729 -1.66(-1.02%)
Jan 22, 2019 163.71 164.43 160.85 163.47 1,248,164 -1.28(-0.78%)
Jan 18, 2019 161.42 165.84 161.09 164.75 1,490,900 +4.49(+2.80%)
Jan 17, 2019 156.65 162.11 156.65 160.26 1,129,280 +2.59(+1.64%)
Jan 16, 2019 156.60 158.66 156.41 157.67 852,661 +0.85(+0.54%)
Jan 15, 2019 156.29 157.10 153.94 156.82 1,257,141 +0.62(+0.40%)
Jan 14, 2019 154.74 157.15 153.00 156.20 934,593 +0.35(+0.22%)
Jan 11, 2019 152.14 157.22 152.14 155.85 1,361,500 +2.54(+1.66%)
Jan 10, 2019 153.17 155.17 152.23 153.31 1,667,907 -0.97(-0.63%)
Jan 09, 2019 154.71 155.82 153.25 154.28 678,110 +0.92(+0.60%)
Jan 08, 2019 152.20 153.53 150.24 153.36 924,404 +1.98(+1.31%)
Jan 07, 2019 150.40 153.50 148.73 151.38 864,869 +1.25(+0.83%)
Jan 04, 2019 148.20 150.32 146.98 150.13 1,045,000 +4.59(+3.15%)
Jan 03, 2019 149.36 149.97 145.21 145.54 1,195,710 -5.33(-3.53%)
Jan 02, 2019 148.52 151.99 148.07 150.87 948,275 +0.39(+0.26%)
Dec 31, 2018 149.47 151.01 148.78 150.48 610,500 +1.56(+1.05%)
Dec 28, 2018 151.00 151.76 148.60 148.92 832,500 -0.87(-0.58%)
Dec 27, 2018 146.07 150.04 144.60 149.79 1,012,741 +1.21(+0.81%)
Dec 26, 2018 142.78 148.71 142.00 148.58 914,029 +6.81(+4.80%)
Dec 24, 2018 143.72 146.09 141.46 141.77 605,000 -3.01(-2.08%)
Dec 21, 2018 148.14 149.91 144.66 144.78 2,627,800 -3.36(-2.27%)
Dec 20, 2018 150.00 151.19 146.03 148.14 1,772,719 -3.09(-2.04%)
Dec 19, 2018 153.96 156.40 150.40 151.23 1,013,430 -2.43(-1.58%)
Dec 18, 2018 154.72 156.68 151.79 153.66 1,117,894 +0.35(+0.23%)
Dec 17, 2018 156.22 157.04 152.32 153.31 1,147,761 -3.43(-2.19%)
Dec 14, 2018 155.81 159.74 155.41 156.74 1,051,600 -0.46(-0.29%)
Dec 13, 2018 159.67 160.23 155.71 157.20 1,587,555 -1.94(-1.22%)
Dec 12, 2018 160.29 163.03 158.94 159.14 1,143,964 +1.19(+0.75%)
Dec 11, 2018 163.44 163.82 157.09 157.95 1,151,533 -2.21(-1.38%)
Dec 10, 2018 161.60 161.87 155.64 160.16 1,274,625 -1.39(-0.86%)
Dec 07, 2018 167.71 169.21 160.70 161.55 1,049,900 -5.70(-3.41%)
Dec 06, 2018 169.01 169.96 162.32 167.25 1,590,367 -4.21(-2.46%)
Dec 04, 2018 178.21 179.03 170.95 171.46 1,354,400 -6.60(-3.71%)
Dec 03, 2018 179.63 180.87 177.01 178.06 933,769 +3.72(+2.13%)
Nov 30, 2018 171.19 174.53 168.96 174.34 789,000 +2.57(+1.50%)
Nov 29, 2018 171.85 173.40 170.46 171.77 490,836 -0.89(-0.52%)
Nov 28, 2018 168.87 172.84 167.38 172.66 687,655 +4.39(+2.61%)
Nov 27, 2018 169.19 171.18 166.24 168.27 879,635 -1.57(-0.92%)
Nov 26, 2018 169.11 172.35 168.72 169.84 881,163 +2.53(+1.51%)
Nov 23, 2018 167.87 170.16 167.11 167.31 507,400 -2.36(-1.39%)
Nov 21, 2018 169.67 169.67 169.67 0 +1.44(+0.86%)
Nov 20, 2018 165.90 168.93 164.77 168.23 930,480 +0.19(+0.11%)
Nov 19, 2018 170.50 170.75 166.56 168.04 922,906 -3.56(-2.07%)
Nov 16, 2018 171.82 174.23 170.86 171.60 760,000 -1.10(-0.64%)
Nov 15, 2018 166.50 172.89 165.37 172.70 965,315 +5.59(+3.35%)
Nov 14, 2018 167.94 170.25 165.92 167.11 930,727 +0.16(+0.10%)
Nov 13, 2018 165.86 170.04 165.40 166.95 911,156 +0.98(+0.59%)
Nov 12, 2018 169.55 169.56 165.60 165.97 897,625 -3.30(-1.95%)
Nov 09, 2018 170.69 171.72 167.13 169.27 1,541,000 -3.03(-1.76%)
Nov 08, 2018 176.74 177.80 171.65 172.30 1,392,625 -6.67(-3.73%)
Nov 07, 2018 174.90 179.69 171.88 178.97 1,378,158 +1.90(+1.07%)
Nov 06, 2018 172.13 177.62 171.95 177.07 1,120,552 +4.04(+2.33%)
Nov 05, 2018 173.36 174.31 171.18 173.03 622,521 +0.56(+0.32%)
Nov 02, 2018 174.72 174.96 170.75 172.47 1,152,200 -0.89(-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