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 )

314.25 USD +0.50 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 318.24 320.56 317.76 319.40 439,562 +0.69(+0.22%)
Oct 28, 2021 315.21 319.08 314.46 318.71 498,867 +5.00(+1.59%)
Oct 27, 2021 316.45 320.15 312.97 313.71 380,827 -1.86(-0.59%)
Oct 26, 2021 316.87 315.57 498,174 -0.11(-0.03%)
Oct 25, 2021 316.30 317.30 312.36 315.68 440,583 -0.62(-0.20%)
Oct 22, 2021 318.92 319.99 315.54 316.30 288,209 -1.40(-0.44%)
Oct 21, 2021 317.77 317.84 309.80 317.70 493,767 -1.70(-0.53%)
Oct 20, 2021 317.64 320.64 316.10 319.40 288,366 +3.26(+1.03%)
Oct 19, 2021 317.65 318.18 314.20 316.14 330,973 +1.15(+0.37%)
Oct 18, 2021 311.93 315.58 310.67 314.99 290,806 +0.79(+0.25%)
Oct 15, 2021 312.42 316.30 310.29 314.20 379,041 +4.02(+1.30%)
Oct 14, 2021 302.30 310.32 302.17 310.18 393,191 +10.31(+3.44%)
Oct 13, 2021 298.81 302.17 296.83 299.87 330,348 +1.91(+0.64%)
Oct 12, 2021 300.14 301.00 296.69 297.96 334,496 -0.73(-0.24%)
Oct 11, 2021 300.38 304.55 298.58 298.69 347,733 -2.64(-0.88%)
Oct 08, 2021 300.93 303.19 299.09 301.33 364,503 -3.51(-1.15%)
Oct 07, 2021 301.10 306.47 301.10 304.84 697,829 +6.63(+2.22%)
Oct 06, 2021 294.85 298.47 292.62 298.21 421,503 -0.12(-0.04%)
Oct 05, 2021 295.95 299.25 294.42 298.33 407,483 +5.58(+1.91%)
Oct 04, 2021 293.89 295.64 290.52 292.75 461,736 -2.11(-0.72%)
Oct 01, 2021 293.61 297.38 289.56 294.86 469,347 +0.82(+0.28%)
Sep 30, 2021 299.68 300.43 293.95 294.04 598,385 -3.82(-1.28%)
Sep 29, 2021 297.80 299.17 296.74 297.86 406,534 +1.12(+0.38%)
Sep 28, 2021 301.42 303.13 295.54 296.74 489,994 -6.09(-2.01%)
Sep 27, 2021 302.55 306.58 302.40 302.83 309,205 +0.26(+0.09%)
Sep 24, 2021 302.75 305.62 302.46 302.57 325,223 -1.58(-0.52%)
Sep 23, 2021 304.60 306.35 301.43 304.15 550,110 +2.21(+0.73%)
Sep 22, 2021 301.76 303.28 300.48 301.94 543,077 +1.77(+0.59%)
Sep 21, 2021 304.22 304.26 298.52 300.17 678,151 -2.30(-0.76%)
Sep 20, 2021 306.24 306.68 300.28 302.47 941,920 -9.08(-2.91%)
Sep 17, 2021 315.04 315.04 310.41 311.55 1,083,580 -5.46(-1.72%)
Sep 16, 2021 318.29 318.79 314.57 317.01 382,035 -0.66(-0.21%)
Sep 15, 2021 313.00 318.67 312.49 317.67 408,175 +4.36(+1.39%)
Sep 14, 2021 317.49 317.99 312.84 313.31 328,804 -2.48(-0.79%)
Sep 13, 2021 316.60 317.26 312.07 315.79 445,147 +1.70(+0.54%)
Sep 10, 2021 316.44 316.76 313.58 314.09 603,710 -0.94(-0.30%)
Sep 09, 2021 319.41 320.01 313.74 315.03 591,818 -3.72(-1.17%)
Sep 08, 2021 318.16 319.44 314.72 318.75 604,651 +0.29(+0.09%)
Sep 07, 2021 322.42 322.74 318.10 318.46 649,280 -5.54(-1.71%)
Sep 03, 2021 326.70 327.20 323.46 324.00 489,276 -3.14(-0.96%)
Sep 02, 2021 324.84 327.18 323.10 327.14 454,253 +4.12(+1.28%)
Sep 01, 2021 325.01 325.64 321.59 323.02 417,065 -2.43(-0.75%)
Aug 31, 2021 324.53 326.22 322.62 325.45 608,088 +0.65(+0.20%)
Aug 30, 2021 322.23 326.50 321.53 324.80 401,980 +3.14(+0.98%)
Aug 27, 2021 321.68 322.91 320.86 321.66 333,320 +1.87(+0.58%)
Aug 26, 2021 319.78 320.63 318.39 319.79 359,665 +0.42(+0.13%)
Aug 25, 2021 316.71 320.25 315.42 319.37 314,999 +2.92(+0.92%)
Aug 24, 2021 315.14 317.79 314.37 316.45 335,377 +1.87(+0.59%)
Aug 23, 2021 316.65 318.37 314.27 314.58 409,698 -0.47(-0.15%)
Aug 20, 2021 314.36 317.62 314.36 315.05 272,761 +0.65(+0.21%)
Aug 19, 2021 310.43 318.27 308.98 314.40 593,092 +1.81(+0.58%)
Aug 18, 2021 312.43 315.58 311.41 312.59 404,918 -0.66(-0.21%)
Aug 17, 2021 318.17 318.55 311.97 313.25 608,841 -6.17(-1.93%)
Aug 16, 2021 316.14 319.55 314.96 319.42 318,134 +2.89(+0.91%)
Aug 13, 2021 316.55 318.89 315.09 316.53 317,836 -0.66(-0.21%)
Aug 12, 2021 315.88 318.29 315.88 317.19 453,926 +0.77(+0.24%)
Aug 11, 2021 319.50 320.95 313.44 316.42 985,529 -1.99(-0.62%)
Aug 10, 2021 314.58 318.65 314.58 318.41 531,303 +4.38(+1.39%)
Aug 09, 2021 314.05 315.88 312.15 314.03 609,290 -0.30(-0.10%)
Aug 06, 2021 314.83 315.97 312.92 314.33 549,627 +0.62(+0.20%)
Aug 05, 2021 314.37 314.85 310.84 313.71 778,197 +1.79(+0.57%)
Aug 04, 2021 309.56 313.77 309.01 311.92 542,529 +0.86(+0.28%)
Aug 03, 2021 308.77 312.17 307.68 311.06 968,167 +3.75(+1.22%)
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.