Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Rockwell Automation (NY: ROK )

201.06 +3.88 (+1.97%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 199.58 201.76 197.65 201.06 1,273,692 +3.88(+1.97%)
Jun 23, 2022 195.56 197.93 194.01 197.18 1,149,422 +1.52(+0.78%)
Jun 22, 2022 190.08 196.75 190.08 195.66 1,568,193 +2.27(+1.17%)
Jun 21, 2022 192.84 197.06 192.40 193.39 1,487,054 +2.30(+1.20%)
Jun 17, 2022 196.47 200.16 190.88 191.09 3,148,473 -6.92(-3.49%)
Jun 16, 2022 199.98 201.75 196.92 198.01 1,633,276 -7.65(-3.72%)
Jun 15, 2022 202.24 208.72 201.10 205.66 1,881,575 +5.24(+2.61%)
Jun 14, 2022 201.05 202.52 197.96 200.42 817,775 -1.16(-0.58%)
Jun 13, 2022 202.95 204.61 199.02 201.58 1,370,585 -7.16(-3.43%)
Jun 10, 2022 210.47 212.60 208.56 208.74 1,194,733 -4.56(-2.14%)
Jun 09, 2022 212.92 217.47 210.55 213.30 992,400 -1.57(-0.73%)
Jun 08, 2022 215.47 218.22 214.22 214.87 824,134 -2.42(-1.11%)
Jun 07, 2022 212.77 217.43 211.25 217.29 997,011 +2.43(+1.13%)
Jun 06, 2022 221.42 222.17 212.99 214.86 1,197,216 -3.41(-1.56%)
Jun 03, 2022 217.15 219.59 215.46 218.27 794,670 -1.89(-0.86%)
Jun 02, 2022 218.00 220.43 214.83 220.16 1,008,212 +3.15(+1.45%)
Jun 01, 2022 215.84 219.53 213.72 217.01 1,433,320 +3.81(+1.79%)
May 31, 2022 208.94 214.86 207.22 213.20 2,237,011 +2.18(+1.03%)
May 27, 2022 207.38 212.08 207.12 211.02 1,176,193 +6.28(+3.07%)
May 26, 2022 202.11 205.89 201.64 204.74 877,881 +5.91(+2.97%)
May 25, 2022 197.17 199.63 195.25 198.83 898,977 +0.65(+0.33%)
May 24, 2022 195.75 199.30 193.95 198.18 1,046,196 -4.48(-2.21%)
May 23, 2022 202.09 203.61 197.69 202.66 701,757 +3.15(+1.58%)
May 20, 2022 199.79 201.63 195.21 199.51 910,564 +0.79(+0.40%)
May 19, 2022 194.78 201.28 191.07 198.72 956,957 +3.32(+1.70%)
May 18, 2022 201.95 202.49 194.53 195.40 1,072,588 -8.84(-4.33%)
May 17, 2022 205.16 205.60 200.66 204.24 812,464 +1.85(+0.91%)
May 16, 2022 203.36 204.13 199.00 202.39 742,838 -1.43(-0.70%)
May 13, 2022 204.78 209.39 202.29 203.82 1,386,991 -0.01(-0.00%)
May 12, 2022 197.10 208.00 197.10 203.83 1,555,691 +4.83(+2.43%)
May 11, 2022 203.66 207.38 198.64 199.00 1,100,557 -6.12(-2.98%)
May 10, 2022 206.39 208.62 199.84 205.12 1,403,926 +1.90(+0.93%)
May 09, 2022 210.89 213.50 202.38 203.22 1,744,532 -11.29(-5.26%)
May 06, 2022 213.87 219.51 210.21 214.51 1,306,645 +0.07(+0.03%)
May 05, 2022 219.58 221.40 212.27 214.44 1,273,241 -7.91(-3.56%)
May 04, 2022 213.01 223.34 211.85 222.35 1,792,304 +8.61(+4.03%)
May 03, 2022 228.55 230.00 210.62 213.74 4,016,245 -36.30(-14.52%)
May 02, 2022 251.00 253.24 244.91 250.04 1,572,836 -2.63(-1.04%)
Apr 29, 2022 262.02 264.52 251.84 252.67 1,080,087 -10.68(-4.06%)
Apr 28, 2022 259.49 264.27 256.59 263.35 464,807 +6.56(+2.55%)
Apr 27, 2022 252.79 258.58 252.79 256.79 575,984 +4.58(+1.82%)
Apr 26, 2022 259.37 260.52 252.03 252.21 752,828 -9.10(-3.48%)
Apr 25, 2022 259.11 261.77 252.49 261.31 613,923 +0.78(+0.30%)
Apr 22, 2022 269.62 269.62 260.37 260.53 593,999 -11.23(-4.13%)
Apr 21, 2022 276.12 271.63 271.76 614,978 -0.78(-0.29%)
Apr 20, 2022 273.35 277.16 271.98 272.54 607,498 +1.63(+0.60%)
Apr 19, 2022 262.40 271.23 261.68 270.91 529,271 +9.44(+3.61%)
Apr 18, 2022 260.88 264.98 260.22 261.47 422,313 -0.19(-0.07%)
Apr 14, 2022 267.06 267.99 261.48 261.66 509,809 -5.38(-2.01%)
Apr 13, 2022 262.70 267.21 262.05 267.04 460,617 +4.13(+1.57%)
Apr 12, 2022 266.81 270.40 262.07 262.91 455,859 -3.17(-1.19%)
Apr 11, 2022 268.10 270.93 265.48 266.08 495,919 -3.33(-1.24%)
Apr 08, 2022 271.03 275.01 267.83 269.41 472,124 -1.64(-0.61%)
Apr 07, 2022 270.35 272.55 266.50 271.05 665,203 -1.18(-0.43%)
Apr 06, 2022 272.79 275.11 269.20 272.23 814,462 -6.87(-2.46%)
Apr 05, 2022 281.69 283.65 277.75 279.10 756,105 -2.07(-0.74%)
Apr 04, 2022 283.08 284.00 279.62 281.17 665,997 -3.31(-1.16%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.