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 )

262.16 +7.07 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 253.78 255.47 251.31 255.09 479,987 -0.14(-0.05%)
Jun 10, 2024 255.10 256.38 254.17 255.23 535,501 -0.68(-0.27%)
Jun 07, 2024 254.23 257.36 252.44 255.91 432,762 +0.65(+0.25%)
Jun 06, 2024 259.30 259.30 253.20 255.26 480,378 -4.28(-1.65%)
Jun 05, 2024 256.85 259.58 255.11 259.54 569,703 +4.55(+1.78%)
Jun 04, 2024 255.57 258.02 251.28 254.99 709,802 -2.97(-1.15%)
Jun 03, 2024 268.10 268.10 254.58 257.96 1,149,584 +0.43(+0.17%)
May 31, 2024 257.44 259.57 255.28 257.53 1,698,086 +0.35(+0.14%)
May 30, 2024 255.12 257.35 254.80 257.18 982,187 +1.90(+0.74%)
May 29, 2024 255.42 257.48 254.45 255.28 896,938 -3.32(-1.28%)
May 28, 2024 264.00 264.00 257.69 258.60 990,773 -5.58(-2.11%)
May 24, 2024 263.61 266.10 262.90 264.18 592,732 +2.14(+0.82%)
May 23, 2024 271.37 272.79 261.83 262.04 877,444 -8.77(-3.24%)
May 22, 2024 270.78 278.20 269.25 270.81 912,328 +0.45(+0.17%)
May 21, 2024 269.76 272.73 269.07 270.36 698,249 -0.86(-0.32%)
May 20, 2024 269.98 272.57 268.41 271.22 661,799 +1.46(+0.54%)
May 17, 2024 273.88 274.57 268.38 269.76 516,568 -1.35(-0.50%)
May 16, 2024 273.27 273.39 269.30 271.11 682,486 -4.12(-1.50%)
May 15, 2024 273.80 276.41 272.55 275.23 810,903 +4.39(+1.62%)
May 14, 2024 269.51 274.25 269.51 270.84 728,580 +1.92(+0.71%)
May 13, 2024 274.67 275.00 267.99 268.92 1,150,274 -4.67(-1.71%)
May 10, 2024 272.49 274.06 269.33 273.59 1,146,325 +4.34(+1.61%)
May 09, 2024 270.88 271.82 267.51 269.25 1,522,136 -3.08(-1.13%)
May 08, 2024 269.19 272.71 264.92 272.33 1,361,658 +1.54(+0.57%)
May 07, 2024 268.75 281.21 262.29 270.78 2,394,464 -5.32(-1.93%)
May 06, 2024 277.08 277.42 274.28 276.11 1,000,158 +3.32(+1.22%)
May 03, 2024 272.62 276.43 271.48 272.78 1,000,655 +3.99(+1.49%)
May 02, 2024 271.23 272.06 266.46 268.79 824,795 +0.29(+0.11%)
May 01, 2024 268.99 272.45 265.77 268.50 858,907 -1.21(-0.45%)
Apr 30, 2024 276.89 278.03 269.46 269.71 652,761 -8.97(-3.22%)
Apr 29, 2024 278.94 281.19 276.82 278.68 538,749 -0.15(-0.05%)
Apr 26, 2024 274.70 281.24 272.24 278.83 629,051 +3.16(+1.14%)
Apr 25, 2024 271.58 277.47 270.22 275.67 924,216 +1.38(+0.50%)
Apr 24, 2024 276.57 278.09 273.43 274.29 603,282 -0.77(-0.28%)
Apr 23, 2024 272.34 277.54 271.21 275.05 666,797 +2.85(+1.05%)
Apr 22, 2024 269.66 274.21 269.03 272.21 892,336 +3.49(+1.30%)
Apr 19, 2024 273.13 274.02 268.23 268.71 1,202,197 -3.52(-1.29%)
Apr 18, 2024 279.63 280.14 271.88 272.24 1,130,224 -5.13(-1.85%)
Apr 17, 2024 281.00 281.84 274.63 277.36 821,657 -2.73(-0.97%)
Apr 16, 2024 283.12 283.52 274.69 280.09 1,099,751 -4.49(-1.58%)
Apr 15, 2024 287.49 289.33 282.82 284.58 1,398,049 +1.07(+0.38%)
Apr 12, 2024 283.23 286.62 281.44 283.50 1,128,103 -3.68(-1.28%)
Apr 11, 2024 280.74 287.58 280.26 287.19 920,038 +6.43(+2.29%)
Apr 10, 2024 280.80 281.18 275.66 280.76 819,771 -4.75(-1.66%)
Apr 09, 2024 281.54 286.84 280.88 285.50 871,288 +4.76(+1.69%)
Apr 08, 2024 279.23 281.90 277.15 280.75 686,327 +2.80(+1.01%)
Apr 05, 2024 277.19 279.02 274.65 277.95 600,244 +2.90(+1.05%)
Apr 04, 2024 279.70 282.82 273.84 275.05 939,114 -3.53(-1.27%)
Apr 03, 2024 277.43 282.44 277.43 278.59 1,067,434 -0.35(-0.12%)
Apr 02, 2024 281.69 282.45 276.92 278.94 946,792 -3.13(-1.11%)
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.