|
 Rockwell Automati - [Ticker: ROK] |     | | Last Trade | 171.46 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --6.60 (+0.96%) | Open | 178.21 | | High | 179.03 | Low | 170.95 | | Volume | 1,354,439 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 196.81 x 300 - 196.86 x 100 | | Former Close | 178.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ROK quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 416,200 | 48.10 | 49.46 | 47.41 | 49.09 | 00:00:00 | | 2000-01-04 | 422,900 | 49.15 | 50.21 | 47.16 | 47.29 | 00:00:00 | | 2000-01-05 | 247,500 | 48.65 | 49.09 | 47.47 | 47.54 | 00:00:00 | | 2000-01-06 | 397,300 | 46.73 | 47.04 | 46.04 | 46.60 | 00:00:00 | | 2000-01-07 | 286,100 | 47.72 | 48.72 | 46.73 | 48.03 | 00:00:00 | | 2000-01-10 | 306,700 | 48.59 | 49.40 | 48.03 | 48.03 | 00:00:00 | | 2000-01-11 | 302,700 | 47.29 | 47.91 | 46.48 | 47.10 | 00:00:00 | | 2000-01-12 | 281,800 | 46.91 | 47.72 | 46.48 | 47.47 | 00:00:00 | | 2000-01-13 | 497,400 | 46.85 | 48.90 | 46.36 | 48.65 | 00:00:00 | | 2000-01-14 | 325,700 | 48.41 | 48.41 | 47.04 | 47.91 | 00:00:00 | | 2000-01-18 | 795,200 | 49.71 | 50.52 | 49.09 | 50.46 | 00:00:00 | | 2000-01-19 | 1,444,400 | 51.70 | 53.69 | 51.20 | 51.64 | 00:00:00 | | 2000-01-20 | 588,000 | 52.20 | 52.32 | 48.34 | 48.72 | 00:00:00 | | 2000-01-21 | 597,800 | 50.64 | 50.70 | 49.09 | 49.34 | 00:00:00 | | 2000-01-24 | 660,700 | 48.84 | 49.21 | 46.48 | 46.60 | 00:00:00 | | 2000-01-25 | 1,033,200 | 47.72 | 49.15 | 47.47 | 47.72 | 00:00:00 | | 2000-01-26 | 645,300 | 48.10 | 48.59 | 47.60 | 47.97 | 00:00:00 | | 2000-01-27 | 567,900 | 47.97 | 49.46 | 47.97 | 48.47 | 00:00:00 | | 2000-01-28 | 703,900 | 48.72 | 49.65 | 48.22 | 48.22 | 00:00:00 | | 2000-01-31 | 571,300 | 48.22 | 49.40 | 47.29 | 49.15 | 00:00:00 | | 2000-02-01 | 338,500 | 49.15 | 49.46 | 47.85 | 49.15 | 00:00:00 | | 2000-02-02 | 387,800 | 49.03 | 49.59 | 48.10 | 48.22 | 00:00:00 | | 2000-02-03 | 540,900 | 48.72 | 48.72 | 47.78 | 48.22 | 00:00:00 | | 2000-02-04 | 739,800 | 48.41 | 48.72 | 47.23 | 47.41 | 00:00:00 | | 2000-02-07 | 408,400 | 47.41 | 47.60 | 45.86 | 46.04 | 00:00:00 | | 2000-02-08 | 501,300 | 46.73 | 47.10 | 45.36 | 45.73 | 00:00:00 | | 2000-02-09 | 594,500 | 45.67 | 45.67 | 43.43 | 43.81 | 00:00:00 | | 2000-02-10 | 581,100 | 44.38 | 45.25 | 44.38 | 45.19 | 00:00:00 | | 2000-02-11 | 388,700 | 45.19 | 45.25 | 43.75 | 44.38 | 00:00:00 | | 2000-02-14 | 270,100 | 44.00 | 44.44 | 43.25 | 43.75 | 00:00:00 | | 2000-02-15 | 439,500 | 43.63 | 46.00 | 43.37 | 45.81 | 00:00:00 | | 2000-02-16 | 346,600 | 45.56 | 46.69 | 45.44 | 46.56 | 00:00:00 | | 2000-02-17 | 370,300 | 46.06 | 47.25 | 45.81 | 47.06 | 00:00:00 | | 2000-02-18 | 604,700 | 48.38 | 48.94 | 48.00 | 48.56 | 00:00:00 | | 2000-02-22 | 682,700 | 48.19 | 51.25 | 48.19 | 51.13 | 00:00:00 | | 2000-02-23 | 9,889 | 50.88 | 50.88 | 49.00 | 49.25 | 00:00:00 | | 2000-02-24 | 577,800 | 49.00 | 49.19 | 46.69 | 47.62 | 00:00:00 | | 2000-02-25 | 614,900 | 48.13 | 48.38 | 46.00 | 46.37 | 00:00:00 | | 2000-02-28 | 403,500 | 46.37 | 46.44 | 44.12 | 45.00 | 00:00:00 | | 2000-02-29 | 468,200 | 44.75 | 46.75 | 44.44 | 45.25 | 00:00:00 | | 2000-03-01 | 667,000 | 45.25 | 45.50 | 44.38 | 45.00 | 00:00:00 | | 2000-03-02 | 1,529,400 | 44.87 | 46.50 | 44.38 | 45.62 | 00:00:00 | | 2000-03-03 | 282,200 | 45.75 | 47.19 | 45.19 | 46.81 | 00:00:00 | | 2000-03-06 | 540,400 | 45.88 | 46.88 | 44.81 | 45.56 | 00:00:00 | | 2000-03-07 | 1,434,500 | 45.06 | 45.06 | 36.81 | 40.00 | 00:00:00 | | 2000-03-08 | 961,800 | 40.00 | 40.50 | 38.87 | 39.06 | 00:00:00 | | 2000-03-09 | 562,400 | 39.00 | 39.50 | 38.62 | 39.44 | 00:00:00 | | 2000-03-10 | 503,600 | 39.38 | 40.19 | 39.00 | 39.25 | 00:00:00 | | 2000-03-13 | 516,700 | 38.50 | 39.13 | 37.81 | 38.50 | 00:00:00 | | 2000-03-14 | 1,218,600 | 38.50 | 38.94 | 37.63 | 38.38 | 00:00:00 | | 2000-03-15 | 508,400 | 38.00 | 41.38 | 38.00 | 40.37 | 00:00:00 | | 2000-03-16 | 499,400 | 40.12 | 43.00 | 40.00 | 42.75 | 00:00:00 | | 2000-03-17 | 564,100 | 41.50 | 41.94 | 40.56 | 40.56 | 00:00:00 | | 2000-03-20 | 235,300 | 40.94 | 42.44 | 40.75 | 41.56 | 00:00:00 | | 2000-03-21 | 487,100 | 41.06 | 42.88 | 40.19 | 42.06 | 00:00:00 | | 2000-03-22 | 320,900 | 41.56 | 41.56 | 39.69 | 39.94 | 00:00:00 | | 2000-03-23 | 415,000 | 39.88 | 41.62 | 39.13 | 41.25 | 00:00:00 | | 2000-03-24 | 238,200 | 40.50 | 42.13 | 40.50 | 41.44 | 00:00:00 | | 2000-03-27 | 322,500 | 41.56 | 42.62 | 41.38 | 41.44 | 00:00:00 | | 2000-03-28 | 325,700 | 40.44 | 41.62 | 40.37 | 40.81 | 00:00:00 | | 2000-03-29 | 522,200 | 40.56 | 40.88 | 39.06 | 39.25 | 00:00:00 | | 2000-03-30 | 406,800 | 39.25 | 40.00 | 38.62 | 39.81 | 00:00:00 | | 2000-03-31 | 630,200 | 39.69 | 43.56 | 39.62 | 41.81 | 00:00:00 | | 2000-04-03 | 417,400 | 42.44 | 42.94 | 40.81 | 41.44 | 00:00:00 | | 2000-04-04 | 679,200 | 40.44 | 42.50 | 40.25 | 41.87 | 00:00:00 | | 2000-04-05 | 384,700 | 42.19 | 43.12 | 41.19 | 42.50 | 00:00:00 | | 2000-04-06 | 512,300 | 42.75 | 44.69 | 42.50 | 43.31 | 00:00:00 | | 2000-04-07 | 448,100 | 43.06 | 44.19 | 42.69 | 43.75 | 00:00:00 | | 2000-04-10 | 419,700 | 43.50 | 44.12 | 42.88 | 43.50 | 00:00:00 | | 2000-04-11 | 335,600 | 44.50 | 44.94 | 43.94 | 44.62 | 00:00:00 | | 2000-04-12 | 942,400 | 44.56 | 45.94 | 43.69 | 43.75 | 00:00:00 | | 2000-04-13 | 1,164,300 | 43.94 | 46.75 | 43.50 | 43.56 | 00:00:00 | | 2000-04-14 | 417,900 | 43.44 | 43.44 | 41.00 | 41.06 | 00:00:00 | | 2000-04-17 | 813,700 | 40.50 | 40.81 | 38.00 | 39.19 | 00:00:00 | | 2000-04-18 | 643,100 | 38.12 | 38.94 | 38.06 | 38.56 | 00:00:00 | | 2000-04-19 | 1,259,600 | 38.31 | 38.94 | 37.94 | 38.25 | 00:00:00 | | 2000-04-20 | 847,500 | 38.87 | 40.00 | 38.31 | 39.50 | 00:00:00 | | 2000-04-24 | 648,400 | 39.75 | 40.63 | 39.13 | 39.13 | 00:00:00 | | 2000-04-25 | 650,800 | 39.25 | 40.19 | 39.25 | 39.56 | 00:00:00 | | 2000-04-26 | 749,100 | 39.81 | 40.06 | 38.94 | 38.94 | 00:00:00 | | 2000-04-27 | 984,800 | 38.25 | 40.00 | 38.00 | 39.56 | 00:00:00 | | 2000-04-28 | 584,000 | 39.31 | 40.06 | 39.25 | 39.38 | 00:00:00 | | 2000-05-01 | 1,672,900 | 39.38 | 39.94 | 37.88 | 38.75 | 00:00:00 | | 2000-05-02 | 2,193,500 | 38.94 | 39.81 | 38.44 | 39.19 | 00:00:00 | | 2000-05-03 | 519,900 | 39.19 | 39.81 | 38.25 | 38.81 | 00:00:00 | | 2000-05-04 | 927,700 | 38.94 | 41.00 | 38.56 | 39.06 | 00:00:00 | | 2000-05-05 | 658,400 | 38.87 | 40.88 | 38.81 | 40.25 | 00:00:00 | | 2000-05-08 | 872,400 | 39.75 | 40.75 | 39.50 | 40.19 | 00:00:00 | | 2000-05-09 | 417,400 | 39.94 | 40.25 | 38.31 | 39.13 | 00:00:00 | | 2000-05-10 | 439,000 | 39.13 | 39.13 | 37.69 | 37.88 | 00:00:00 | | 2000-05-11 | 828,800 | 37.94 | 38.50 | 37.75 | 38.25 | 00:00:00 | | 2000-05-12 | 449,100 | 38.12 | 38.25 | 37.88 | 38.00 | 00:00:00 | | 2000-05-15 | 464,100 | 37.75 | 37.88 | 36.81 | 37.88 | 00:00:00 | | 2000-05-16 | 708,800 | 37.63 | 38.38 | 37.56 | 38.06 | 00:00:00 | | 2000-05-17 | 1,566,800 | 38.69 | 41.44 | 38.69 | 40.63 | 00:00:00 | | 2000-05-18 | 571,100 | 41.00 | 41.69 | 40.00 | 40.44 | 00:00:00 | | 2000-05-19 | 608,600 | 40.56 | 40.75 | 39.62 | 39.94 | 00:00:00 | | 2000-05-22 | 743,600 | 40.19 | 41.62 | 40.00 | 41.44 | 00:00:00 | | 2000-05-23 | 501,500 | 41.19 | 41.94 | 40.19 | 40.25 | 00:00:00 | | 2000-05-24 | 535,300 | 40.50 | 41.87 | 40.44 | 41.06 | 00:00:00 | | 2000-05-25 | 822,200 | 41.38 | 42.69 | 40.37 | 40.69 | 00:00:00 | | 2000-05-26 | 368,100 | 41.00 | 42.06 | 41.00 | 41.38 | 00:00:00 | | 2000-05-30 | 605,100 | 40.50 | 41.50 | 39.50 | 40.44 | 00:00:00 | | 2000-05-31 | 496,700 | 40.19 | 42.13 | 40.19 | 41.00 | 00:00:00 | | 2000-06-01 | 432,700 | 41.50 | 42.25 | 41.06 | 41.94 | 00:00:00 | | 2000-06-02 | 4,926 | 42.50 | 43.13 | 41.25 | 41.63 | 00:00:00 | | 2000-06-05 | 316,600 | 41.62 | 42.19 | 41.50 | 41.81 | 00:00:00 | | 2000-06-06 | 400,400 | 41.06 | 42.00 | 40.25 | 41.19 | 00:00:00 | | 2000-06-07 | 455,900 | 41.50 | 41.62 | 39.12 | 39.62 | 00:00:00 | | 2000-06-08 | 652,300 | 39.12 | 39.50 | 38.75 | 39.38 | 00:00:00 | | 2000-06-09 | 2,010 | 39.38 | 39.88 | 39.19 | 39.31 | 00:00:00 | | 2000-06-12 | 347,600 | 39.06 | 39.81 | 38.19 | 38.44 | 00:00:00 | | 2000-06-13 | 317,500 | 38.50 | 38.56 | 37.62 | 37.94 | 00:00:00 | | 2000-06-14 | 451,000 | 37.62 | 38.06 | 37.19 | 37.19 | 00:00:00 | | 2000-06-15 | 1,044,700 | 37.44 | 38.50 | 36.62 | 38.00 | 00:00:00 | | 2000-06-16 | 873,700 | 37.75 | 38.75 | 37.62 | 37.81 | 00:00:00 | | 2000-06-19 | 649,900 | 38.00 | 38.12 | 35.50 | 36.00 | 00:00:00 | | 2000-06-20 | 1,660,500 | 36.00 | 36.38 | 32.88 | 32.94 | 00:00:00 | | 2000-06-21 | 1,825,800 | 32.94 | 33.62 | 32.38 | 33.31 | 00:00:00 | | 2000-06-22 | 958,300 | 34.38 | 34.50 | 33.62 | 33.88 | 00:00:00 | | 2000-06-23 | 583,000 | 33.81 | 33.88 | 32.88 | 33.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
