Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Rockwell Automation (NY:ROK)

350.87 +11.35 (+3.34%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2025 339.89 342.46 337.31 339.52 573,059 -0.10(-0.03%)
Aug 20, 2025 341.94 343.12 337.16 339.62 989,628 -3.89(-1.13%)
Aug 19, 2025 343.00 347.17 342.13 343.51 968,385 +0.69(+0.20%)
Aug 18, 2025 339.76 343.75 339.06 342.82 602,916 +0.54(+0.16%)
Aug 15, 2025 346.76 347.56 342.25 342.28 959,554 -5.23(-1.50%)
Aug 14, 2025 350.65 351.22 344.78 347.51 1,029,451 -1.50(-0.43%)
Aug 13, 2025 341.22 349.20 341.22 349.01 1,085,776 +9.26(+2.73%)
Aug 12, 2025 330.75 340.74 329.10 339.75 972,096 +9.99(+3.03%)
Aug 11, 2025 333.47 336.21 328.70 329.76 1,143,475 -3.47(-1.04%)
Aug 08, 2025 332.76 338.11 330.51 333.23 874,714 +0.64(+0.19%)
Aug 07, 2025 333.85 337.03 329.60 332.59 1,728,314 +3.92(+1.19%)
Aug 06, 2025 332.24 332.92 305.44 328.67 3,061,720 -17.33(-5.01%)
Aug 05, 2025 349.60 350.49 340.87 346.00 1,337,547 -4.16(-1.19%)
Aug 04, 2025 347.02 350.46 344.32 350.16 949,282 +5.66(+1.64%)
Aug 01, 2025 342.91 345.03 336.37 344.50 1,087,030 -7.21(-2.05%)
Jul 31, 2025 351.74 355.44 347.30 351.71 1,000,905 +0.52(+0.15%)
Jul 30, 2025 354.63 355.26 349.30 351.19 811,100 -2.71(-0.77%)
Jul 29, 2025 357.86 358.75 352.05 353.90 901,120 -2.13(-0.60%)
Jul 28, 2025 359.97 359.97 355.84 356.03 876,941 -2.49(-0.69%)
Jul 25, 2025 357.66 359.10 355.42 358.52 642,580 +1.51(+0.42%)
Jul 24, 2025 358.36 360.92 356.15 357.01 687,684 -0.98(-0.27%)
Jul 23, 2025 355.73 359.65 354.16 357.99 629,274 +4.37(+1.24%)
Jul 22, 2025 350.00 355.19 348.02 353.62 930,504 +2.91(+0.83%)
Jul 21, 2025 356.50 357.96 350.55 350.71 599,732 -5.29(-1.49%)
Jul 18, 2025 358.25 359.16 353.41 356.00 681,675 -0.49(-0.14%)
Jul 17, 2025 353.85 357.64 352.98 356.49 680,182 +4.82(+1.37%)
Jul 16, 2025 352.00 353.72 346.36 351.67 1,459,744 +5.08(+1.47%)
Jul 15, 2025 345.50 351.07 344.54 346.59 979,591 +3.42(+1.00%)
Jul 14, 2025 341.89 344.85 340.30 343.17 663,305 +0.10(+0.03%)
Jul 11, 2025 341.25 344.40 338.43 343.07 516,568 -1.88(-0.55%)
Jul 10, 2025 340.87 346.25 336.81 344.95 807,123 +4.69(+1.38%)
Jul 09, 2025 342.00 342.00 337.54 340.26 574,318 +2.11(+0.62%)
Jul 08, 2025 340.30 342.36 338.15 338.15 882,457 -0.78(-0.23%)
Jul 07, 2025 345.73 347.60 338.26 338.93 1,445,197 -8.14(-2.35%)
Jul 03, 2025 345.00 348.43 344.86 347.07 626,809 +4.33(+1.26%)
Jul 02, 2025 338.31 343.29 336.46 342.74 784,267 +4.13(+1.22%)
Jul 01, 2025 330.40 339.90 329.93 338.61 1,056,131 +6.44(+1.94%)
Jun 30, 2025 331.34 332.68 328.70 332.17 698,673 +2.22(+0.67%)
Jun 27, 2025 329.00 331.27 326.44 329.95 940,359 +3.74(+1.15%)
Jun 26, 2025 323.93 326.83 323.32 326.21 1,098,571 +3.74(+1.16%)
Jun 25, 2025 325.91 325.96 321.94 322.47 646,323 -3.48(-1.07%)
Jun 24, 2025 327.08 327.39 324.35 325.95 787,469 +2.14(+0.66%)
Jun 23, 2025 321.73 323.93 316.84 323.81 575,801 +2.42(+0.75%)
Jun 20, 2025 324.72 326.00 318.69 321.39 1,083,816 -0.41(-0.13%)
Jun 18, 2025 320.10 324.84 319.58 321.80 662,333 +1.39(+0.43%)
Jun 17, 2025 320.93 324.19 319.75 320.41 559,856 -3.89(-1.20%)
Jun 16, 2025 322.58 325.83 320.89 324.30 669,460 +6.45(+2.03%)
Jun 13, 2025 321.38 323.53 317.03 317.85 696,712 -7.29(-2.24%)
Jun 12, 2025 323.00 325.14 320.81 325.14 598,391 +0.10(+0.03%)
Jun 11, 2025 325.35 326.78 323.27 325.04 725,520 -0.18(-0.06%)
Jun 10, 2025 325.40 328.90 321.61 325.22 1,081,870 +0.87(+0.27%)
Jun 09, 2025 325.54 328.47 323.88 324.35 974,261 +0.02(+0.01%)
Jun 06, 2025 323.50 324.80 320.94 324.33 750,690 +3.83(+1.20%)
Jun 05, 2025 321.00 323.15 319.67 320.50 865,659 +1.61(+0.50%)
Jun 04, 2025 319.38 320.32 316.09 318.89 872,385 +2.27(+0.72%)
Jun 03, 2025 317.28 319.28 314.31 316.62 1,032,226 -0.66(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.