Financial News

Rockwell Automation (NY: ROK )

311.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 180.44 184.42 177.75 183.50 1,587,600 -2.70(-1.45%)
Feb 27, 2020 189.89 195.04 186.11 186.20 1,363,542 -8.96(-4.59%)
Feb 26, 2020 198.19 201.99 194.89 195.16 854,930 -1.71(-0.87%)
Feb 25, 2020 203.56 204.82 196.09 196.87 1,120,376 -5.89(-2.90%)
Feb 24, 2020 200.94 203.38 199.79 202.76 1,502,493 -6.61(-3.16%)
Feb 21, 2020 203.47 209.60 202.22 209.37 1,162,500 +4.06(+1.98%)
Feb 20, 2020 200.12 205.43 199.68 205.31 892,958 +4.95(+2.47%)
Feb 19, 2020 199.69 200.55 197.20 200.36 678,032 +1.62(+0.82%)
Feb 18, 2020 199.45 199.92 197.07 198.74 560,662 -1.94(-0.97%)
Feb 14, 2020 200.64 201.24 198.65 200.68 454,900 -0.47(-0.23%)
Feb 13, 2020 204.55 205.91 200.63 201.15 572,295 -4.70(-2.28%)
Feb 12, 2020 205.70 206.46 203.77 205.85 614,694 +1.89(+0.93%)
Feb 11, 2020 204.44 205.88 203.50 203.96 534,749 +0.14(+0.07%)
Feb 10, 2020 201.86 203.95 201.42 203.82 500,047 +1.10(+0.54%)
Feb 07, 2020 203.63 204.29 202.07 202.72 583,000 -2.31(-1.13%)
Feb 06, 2020 206.44 206.44 203.65 205.03 491,665 -0.24(-0.12%)
Feb 05, 2020 204.93 205.93 203.41 205.27 762,771 +2.88(+1.42%)
Feb 04, 2020 199.18 203.00 198.66 202.39 843,390 +7.83(+4.02%)
Feb 03, 2020 192.85 197.16 192.49 194.56 1,019,939 +2.90(+1.51%)
Jan 31, 2020 193.45 194.31 190.40 191.66 1,250,300 -3.15(-1.62%)
Jan 30, 2020 194.39 196.35 189.76 194.81 1,151,085 -1.36(-0.69%)
Jan 29, 2020 196.00 199.39 193.32 196.17 1,163,006 -0.50(-0.25%)
Jan 28, 2020 195.80 197.44 194.16 196.67 1,165,289 +2.75(+1.42%)
Jan 27, 2020 195.33 196.08 193.61 193.92 835,672 -5.80(-2.90%)
Jan 24, 2020 202.75 203.15 197.87 199.72 631,300 -2.58(-1.28%)
Jan 23, 2020 199.67 202.77 196.75 202.30 766,188 +2.92(+1.46%)
Jan 22, 2020 203.63 203.87 199.09 199.38 682,857 -2.41(-1.19%)
Jan 21, 2020 203.52 204.32 201.37 201.79 719,171 -2.95(-1.44%)
Jan 17, 2020 205.78 206.54 204.49 204.74 594,600 -0.52(-0.25%)
Jan 16, 2020 203.63 205.32 202.57 205.26 562,852 +3.03(+1.50%)
Jan 15, 2020 202.51 205.41 201.64 202.23 711,595 -0.67(-0.33%)
Jan 14, 2020 206.58 206.58 202.30 202.90 805,008 -3.68(-1.78%)
Jan 13, 2020 205.00 206.60 204.65 206.58 547,411 +1.49(+0.73%)
Jan 10, 2020 207.04 207.62 204.70 205.09 777,200 -2.08(-1.00%)
Jan 09, 2020 206.71 207.94 204.97 207.17 676,054 +1.79(+0.87%)
Jan 08, 2020 202.78 206.80 200.52 205.38 671,085 +1.55(+0.76%)
Jan 07, 2020 204.50 205.27 202.25 203.83 715,876 -0.42(-0.21%)
Jan 06, 2020 201.48 204.32 200.92 204.25 1,007,143 +1.61(+0.79%)
Jan 03, 2020 201.91 203.23 200.51 202.64 542,600 -3.00(-1.46%)
Jan 02, 2020 203.82 205.64 202.60 205.64 638,239 +2.97(+1.47%)
Dec 31, 2019 202.54 204.12 202.33 202.67 436,200 -0.26(-0.13%)
Dec 30, 2019 203.29 204.28 202.67 202.93 336,987 -0.04(-0.02%)
Dec 27, 2019 204.63 204.72 202.57 202.97 451,000 -1.25(-0.61%)
Dec 26, 2019 203.28 204.22 201.37 204.22 297,591 +1.38(+0.68%)
Dec 24, 2019 204.66 204.66 202.28 202.84 253,900 -1.46(-0.71%)
Dec 23, 2019 201.92 204.51 200.83 204.30 1,001,576 -0.05(-0.02%)
Dec 20, 2019 204.08 204.46 202.07 204.35 1,256,000 +1.51(+0.74%)
Dec 19, 2019 203.68 204.15 202.25 202.84 893,347 -1.01(-0.50%)
Dec 18, 2019 204.41 204.83 202.39 203.85 1,039,273 +0.23(+0.11%)
Dec 17, 2019 203.86 204.86 201.68 203.62 908,296 -0.79(-0.39%)
Dec 16, 2019 204.95 205.99 203.10 204.41 962,969 +0.94(+0.46%)
Dec 13, 2019 205.62 206.95 202.18 203.47 938,400 -2.00(-0.97%)
Dec 12, 2019 202.86 205.69 201.50 205.47 828,897 +2.21(+1.09%)
Dec 11, 2019 201.10 203.57 200.25 203.26 720,252 +3.51(+1.76%)
Dec 10, 2019 198.37 200.73 197.34 199.75 641,526 +0.99(+0.50%)
Dec 09, 2019 198.24 200.30 198.24 198.76 891,737 +0.58(+0.29%)
Dec 06, 2019 199.06 199.71 197.86 198.18 647,600 +1.75(+0.89%)
Dec 05, 2019 196.02 196.65 195.32 196.43 543,592 +1.42(+0.73%)
Dec 04, 2019 194.62 197.56 194.56 195.01 911,537 +0.97(+0.50%)
Dec 03, 2019 191.14 194.83 190.21 194.04 981,834 +0.07(+0.04%)
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