Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rockwell Automation (NY: ROK )

325.05 USD -4.96 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 253.39 255.58 249.44 255.56 972,908 -0.37(-0.14%)
Nov 27, 2020 257.66 259.01 255.21 255.93 243,700 -0.50(-0.19%)
Nov 25, 2020 256.10 257.81 252.45 256.43 539,600 -0.38(-0.15%)
Nov 24, 2020 256.12 259.25 253.54 256.81 896,509 +5.03(+2.00%)
Nov 23, 2020 251.52 253.56 249.46 251.78 573,330 +4.15(+1.68%)
Nov 20, 2020 250.00 251.34 246.97 247.63 778,700 -2.51(-1.00%)
Nov 19, 2020 245.50 250.64 242.55 250.14 770,714 +4.64(+1.89%)
Nov 18, 2020 241.77 249.08 241.19 245.50 907,538 +4.18(+1.73%)
Nov 17, 2020 241.81 243.69 239.28 241.32 660,768 +0.10(+0.04%)
Nov 16, 2020 241.95 242.98 236.51 241.22 914,651 +1.44(+0.60%)
Nov 13, 2020 237.54 239.94 236.73 239.78 740,500 +4.70(+2.00%)
Nov 12, 2020 242.19 242.19 231.74 235.08 1,253,957 -7.11(-2.94%)
Nov 11, 2020 251.12 252.03 241.10 242.19 987,721 -6.86(-2.75%)
Nov 10, 2020 245.63 253.91 237.02 249.05 1,032,407 -5.69(-2.23%)
Nov 09, 2020 265.03 267.48 254.21 254.74 928,217 +5.30(+2.12%)
Nov 06, 2020 250.68 252.44 249.31 249.44 518,000 -0.86(-0.34%)
Nov 05, 2020 247.60 255.70 246.34 250.30 528,441 +7.61(+3.14%)
Nov 04, 2020 251.02 251.27 241.58 242.69 813,659 -10.68(-4.22%)
Nov 03, 2020 249.19 254.79 246.78 253.37 573,268 +7.98(+3.25%)
Nov 02, 2020 240.07 246.27 240.07 245.39 693,957 +8.27(+3.49%)
Oct 30, 2020 235.12 237.63 232.40 237.12 478,600 +1.28(+0.54%)
Oct 29, 2020 234.00 238.71 231.58 235.84 487,967 +1.83(+0.78%)
Oct 28, 2020 232.42 236.36 230.68 234.01 845,126 -2.87(-1.21%)
Oct 27, 2020 237.50 238.69 233.72 236.88 739,189 -0.06(-0.03%)
Oct 26, 2020 240.03 241.13 234.67 236.94 610,115 -6.16(-2.53%)
Oct 23, 2020 241.28 243.93 240.26 243.10 562,300 +3.77(+1.58%)
Oct 22, 2020 237.82 241.30 237.65 239.33 594,857 +2.51(+1.06%)
Oct 21, 2020 240.54 246.11 236.65 236.82 730,190 -4.16(-1.73%)
Oct 20, 2020 245.67 247.30 238.64 240.98 844,097 -3.48(-1.42%)
Oct 19, 2020 248.14 250.87 243.32 244.46 406,601 -4.57(-1.84%)
Oct 16, 2020 248.98 251.95 248.10 249.03 452,100 +1.58(+0.64%)
Oct 15, 2020 240.77 248.48 240.77 247.45 371,567 +3.47(+1.42%)
Oct 14, 2020 244.75 246.84 243.49 243.98 460,739 +0.83(+0.34%)
Oct 13, 2020 244.00 246.01 241.18 243.15 480,481 -1.08(-0.44%)
Oct 12, 2020 247.78 249.00 244.04 244.23 604,026 -0.05(-0.02%)
Oct 09, 2020 243.92 246.46 242.65 244.28 764,000 +3.16(+1.31%)
Oct 08, 2020 237.43 241.35 235.40 241.12 655,466 +4.70(+1.99%)
Oct 07, 2020 235.95 238.28 233.39 236.42 428,893 +3.63(+1.56%)
Oct 06, 2020 233.60 238.23 232.41 232.79 519,221 -0.43(-0.18%)
Oct 05, 2020 227.13 233.25 226.23 233.22 715,299 +9.79(+4.38%)
Oct 02, 2020 215.72 225.49 215.51 223.43 512,800 +3.91(+1.78%)
Oct 01, 2020 222.67 224.36 216.36 219.52 703,848 -1.16(-0.53%)
Sep 30, 2020 222.58 225.78 219.55 220.68 609,156 -0.55(-0.25%)
Sep 29, 2020 220.05 222.64 218.69 221.23 388,717 +1.24(+0.56%)
Sep 28, 2020 219.12 221.74 218.37 219.99 470,526 +4.32(+2.00%)
Sep 25, 2020 215.55 217.21 214.70 215.67 563,300 -1.70(-0.78%)
Sep 24, 2020 214.01 219.06 210.74 217.37 471,572 +4.59(+2.16%)
Sep 23, 2020 214.50 216.48 212.53 212.78 669,015 -1.31(-0.61%)
Sep 22, 2020 209.32 214.32 209.29 214.09 558,135 +5.01(+2.40%)
Sep 21, 2020 215.26 216.21 206.57 209.08 1,024,579 -9.88(-4.51%)
Sep 18, 2020 222.96 224.33 218.46 218.96 774,100 -3.24(-1.46%)
Sep 17, 2020 222.89 226.03 219.80 222.20 537,949 -3.08(-1.37%)
Sep 16, 2020 226.95 229.23 224.79 225.28 489,069 +0.51(+0.23%)
Sep 15, 2020 224.98 228.37 224.63 224.77 410,635 +0.11(+0.05%)
Sep 14, 2020 224.63 226.10 222.80 224.66 389,296 +2.41(+1.08%)
Sep 11, 2020 220.62 223.02 219.14 222.25 524,400 +2.88(+1.31%)
Sep 10, 2020 225.36 226.74 218.72 219.37 592,492 -5.20(-2.32%)
Sep 09, 2020 223.12 226.26 222.08 224.57 624,597 +3.65(+1.65%)
Sep 08, 2020 225.97 226.13 220.38 220.92 523,184 -7.33(-3.21%)
Sep 04, 2020 231.68 232.42 225.27 228.25 585,200 -0.56(-0.24%)
Sep 03, 2020 236.34 237.45 225.68 228.81 550,757 -8.49(-3.58%)
Sep 02, 2020 234.74 238.34 232.48 237.30 559,960 +3.36(+1.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.