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 )

225.64 +10.53 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 219.75 227.80 217.59 225.64 812,487 +10.53(+4.90%)
Sep 30, 2022 216.24 220.88 214.89 215.11 705,375 -0.67(-0.31%)
Sep 29, 2022 215.44 217.94 211.20 215.78 743,062 -1.55(-0.71%)
Sep 28, 2022 214.19 217.93 211.29 217.33 1,125,572 +5.20(+2.45%)
Sep 27, 2022 218.31 218.31 209.27 212.13 1,108,738 -3.29(-1.53%)
Sep 26, 2022 219.47 221.14 215.12 215.42 673,328 -4.34(-1.97%)
Sep 23, 2022 222.67 222.99 217.07 219.76 859,237 -5.24(-2.33%)
Sep 22, 2022 229.02 230.87 224.25 225.00 1,072,823 -6.06(-2.62%)
Sep 21, 2022 239.25 241.30 231.06 231.06 802,050 -5.09(-2.16%)
Sep 20, 2022 239.85 239.85 233.73 236.15 695,267 -6.01(-2.48%)
Sep 19, 2022 236.95 242.67 236.23 242.16 521,131 +4.26(+1.79%)
Sep 16, 2022 242.13 242.22 235.29 237.90 1,373,809 -7.27(-2.97%)
Sep 15, 2022 248.99 253.19 243.17 245.17 685,491 -5.82(-2.32%)
Sep 14, 2022 247.44 252.25 245.62 250.99 951,402 +3.38(+1.37%)
Sep 13, 2022 250.02 251.75 246.73 247.61 555,933 -9.45(-3.68%)
Sep 12, 2022 256.00 258.48 253.68 257.06 702,928 +1.68(+0.66%)
Sep 09, 2022 248.27 256.02 247.99 255.38 1,158,253 +10.45(+4.27%)
Sep 08, 2022 241.33 245.11 240.39 244.93 441,577 +1.93(+0.79%)
Sep 07, 2022 239.30 244.26 238.02 243.00 405,642 +4.74(+1.99%)
Sep 06, 2022 237.42 239.49 234.37 238.26 437,383 +0.25(+0.11%)
Sep 02, 2022 244.90 245.71 236.58 238.01 551,219 -3.76(-1.56%)
Sep 01, 2022 235.00 241.87 234.45 241.77 813,624 +4.83(+2.04%)
Aug 31, 2022 237.59 240.21 236.63 236.94 865,373 +0.31(+0.13%)
Aug 30, 2022 239.56 239.98 235.13 236.63 343,843 -1.29(-0.54%)
Aug 29, 2022 235.01 240.86 234.51 237.92 489,031 +1.04(+0.44%)
Aug 26, 2022 247.02 247.88 236.84 236.88 485,335 -9.98(-4.04%)
Aug 25, 2022 245.38 247.67 243.69 246.86 491,372 +3.72(+1.53%)
Aug 24, 2022 243.66 245.80 241.30 243.14 791,534 -0.28(-0.12%)
Aug 23, 2022 243.57 245.82 242.53 243.42 682,296 -0.48(-0.20%)
Aug 22, 2022 247.33 248.16 243.03 243.90 674,592 -7.71(-3.06%)
Aug 19, 2022 253.99 255.10 250.48 251.61 425,943 -4.79(-1.87%)
Aug 18, 2022 257.27 257.54 253.63 256.40 436,005 +0.49(+0.19%)
Aug 17, 2022 254.08 256.28 252.55 255.91 834,669 -3.53(-1.36%)
Aug 16, 2022 256.82 261.65 256.36 259.44 562,814 +0.62(+0.24%)
Aug 15, 2022 255.85 260.72 255.36 258.82 603,680 +1.06(+0.41%)
Aug 12, 2022 252.71 257.98 252.08 257.76 472,404 +4.84(+1.91%)
Aug 11, 2022 256.18 257.27 252.41 252.92 704,628 -0.69(-0.27%)
Aug 10, 2022 250.58 254.59 246.73 253.61 953,050 +8.45(+3.45%)
Aug 09, 2022 248.72 249.94 245.01 245.16 789,093 -5.40(-2.16%)
Aug 08, 2022 253.70 254.29 248.49 250.56 827,172 -1.68(-0.67%)
Aug 05, 2022 251.18 254.04 248.30 252.24 588,328 -1.72(-0.68%)
Aug 04, 2022 251.57 254.52 250.07 253.96 520,204 +2.89(+1.15%)
Aug 03, 2022 248.48 252.07 246.29 251.07 930,160 +2.81(+1.13%)
Aug 02, 2022 251.02 251.67 247.02 248.26 821,740 -4.31(-1.71%)
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.