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 )

290.69 -0.51 (-0.18%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 285.95 291.77 284.57 291.21 664,155 +6.76(+2.38%)
Mar 26, 2024 284.56 287.29 283.61 284.45 620,885 +1.99(+0.70%)
Mar 25, 2024 283.81 285.42 282.11 282.46 668,762 -3.92(-1.37%)
Mar 22, 2024 290.06 291.57 284.13 286.38 1,149,857 -3.71(-1.28%)
Mar 21, 2024 283.62 292.12 281.72 290.09 1,204,612 +8.31(+2.95%)
Mar 20, 2024 278.83 285.66 263.69 281.78 2,011,677 +3.59(+1.29%)
Mar 19, 2024 272.50 278.78 269.07 278.19 1,328,096 +0.02(+0.01%)
Mar 18, 2024 280.24 283.88 278.01 278.17 567,141 -2.71(-0.96%)
Mar 15, 2024 278.10 280.95 277.74 280.88 1,372,990 +0.88(+0.31%)
Mar 14, 2024 285.84 288.49 277.19 280.00 970,271 -4.38(-1.54%)
Mar 13, 2024 281.89 287.77 281.25 284.38 825,717 +0.50(+0.18%)
Mar 12, 2024 284.88 285.76 279.80 283.88 974,831 -0.91(-0.32%)
Mar 11, 2024 291.16 293.30 283.10 284.79 1,260,212 -9.80(-3.33%)
Mar 08, 2024 296.49 298.62 292.16 294.59 640,309 +0.45(+0.15%)
Mar 07, 2024 294.19 296.45 290.64 294.14 556,903 +2.96(+1.02%)
Mar 06, 2024 287.68 292.15 286.75 291.18 779,108 +3.50(+1.22%)
Mar 05, 2024 287.34 288.62 284.40 287.68 667,000 -0.49(-0.17%)
Mar 04, 2024 289.82 290.15 284.49 288.17 1,497,596 -0.88(-0.30%)
Mar 01, 2024 285.00 289.63 285.00 289.05 880,842 +3.97(+1.39%)
Feb 29, 2024 287.59 287.76 282.75 285.08 1,155,338 -1.33(-0.46%)
Feb 28, 2024 280.00 286.64 280.00 286.41 1,227,365 +5.44(+1.94%)
Feb 27, 2024 279.70 281.66 278.77 280.97 785,820 +3.16(+1.14%)
Feb 26, 2024 279.60 281.50 276.53 277.81 765,518 -2.70(-0.96%)
Feb 23, 2024 278.85 283.04 278.85 280.51 792,026 +1.89(+0.68%)
Feb 22, 2024 278.07 280.37 276.31 278.62 1,054,842 +3.99(+1.45%)
Feb 21, 2024 270.91 274.97 268.60 274.63 970,030 +2.01(+0.74%)
Feb 20, 2024 276.31 285.90 271.87 272.62 1,833,368 -7.10(-2.54%)
Feb 16, 2024 279.92 283.91 279.60 279.72 1,152,837 -0.41(-0.15%)
Feb 15, 2024 279.27 282.51 277.94 280.13 1,573,507 +1.44(+0.52%)
Feb 14, 2024 277.97 279.15 275.35 278.69 1,043,733 +1.54(+0.56%)
Feb 13, 2024 276.09 278.76 272.36 277.14 1,457,689 -2.30(-0.82%)
Feb 12, 2024 282.24 285.34 278.55 279.44 1,335,279 -2.80(-0.99%)
Feb 09, 2024 277.76 283.32 277.44 282.24 1,510,556 +4.77(+1.72%)
Feb 08, 2024 269.29 278.53 269.02 277.47 2,038,067 +9.65(+3.60%)
Feb 07, 2024 260.33 268.99 260.23 267.82 1,874,673 +9.00(+3.48%)
Feb 06, 2024 266.16 266.16 258.70 258.82 1,773,705 -6.31(-2.38%)
Feb 05, 2024 264.72 268.05 262.32 265.14 1,240,295 -1.68(-0.63%)
Feb 02, 2024 260.59 269.73 258.44 266.82 1,717,845 +4.98(+1.90%)
Feb 01, 2024 256.90 264.13 256.44 261.84 2,088,762 +9.69(+3.84%)
Jan 31, 2024 262.73 271.50 250.99 252.16 6,494,221 -53.70(-17.56%)
Jan 30, 2024 301.67 306.34 300.07 305.86 762,920 +2.59(+0.85%)
Jan 29, 2024 300.36 303.49 299.27 303.27 536,996 +1.61(+0.53%)
Jan 26, 2024 304.40 304.95 301.11 301.65 387,255 -1.23(-0.41%)
Jan 25, 2024 301.94 305.62 301.88 302.89 549,461 +3.87(+1.29%)
Jan 24, 2024 305.94 305.94 298.99 299.02 546,062 -3.90(-1.29%)
Jan 23, 2024 305.44 305.95 302.22 302.92 429,410 -1.36(-0.45%)
Jan 22, 2024 302.82 305.57 302.73 304.28 565,198 +2.18(+0.72%)
Jan 19, 2024 300.05 303.64 297.05 302.10 607,256 +3.28(+1.10%)
Jan 18, 2024 295.17 299.12 295.17 298.82 531,511 +4.75(+1.61%)
Jan 17, 2024 294.06 295.23 292.22 294.07 577,593 -2.99(-1.01%)
Jan 16, 2024 301.59 300.89 296.29 297.05 565,864 -6.18(-2.04%)
Jan 12, 2024 305.99 306.28 300.95 303.24 457,212 -0.51(-0.17%)
Jan 11, 2024 301.60 304.26 298.44 303.75 706,493 +3.02(+1.00%)
Jan 10, 2024 301.45 302.95 299.83 300.73 692,324 -0.90(-0.30%)
Jan 09, 2024 302.69 304.40 301.02 301.62 581,072 -3.08(-1.01%)
Jan 08, 2024 303.86 305.46 301.81 304.70 551,885 +1.00(+0.33%)
Jan 05, 2024 300.78 304.69 299.62 303.69 638,045 +0.38(+0.12%)
Jan 04, 2024 302.43 306.33 302.13 303.32 757,347 +0.81(+0.27%)
Jan 03, 2024 306.13 307.29 301.71 302.51 827,362 -2.51(-0.82%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.