|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 571,100 | 38.92 | 39.29 | 38.40 | 38.55 | 00:00:00 | | 2004-10-14 | 1,092,600 | 38.62 | 38.62 | 37.72 | 38.00 | 00:00:00 | | 2004-10-15 | 559,100 | 38.20 | 39.08 | 38.05 | 38.89 | 00:00:00 | | 2004-10-18 | 526,000 | 38.40 | 38.87 | 37.99 | 38.85 | 00:00:00 | | 2004-10-19 | 1,057,600 | 38.77 | 39.94 | 38.77 | 39.35 | 00:00:00 | | 2004-10-20 | 629,000 | 39.15 | 39.91 | 39.11 | 39.84 | 00:00:00 | | 2004-10-21 | 691,400 | 39.84 | 40.12 | 39.31 | 40.12 | 00:00:00 | | 2004-10-22 | 1,008,100 | 40.12 | 40.27 | 39.67 | 40.01 | 00:00:00 | | 2004-10-25 | 1,557,000 | 39.75 | 40.60 | 39.75 | 40.45 | 00:00:00 | | 2004-10-26 | 799,600 | 40.36 | 40.96 | 40.08 | 40.93 | 00:00:00 | | 2004-10-27 | 970,500 | 40.90 | 41.87 | 40.69 | 41.76 | 00:00:00 | | 2004-10-28 | 632,800 | 41.36 | 41.80 | 41.25 | 41.66 | 00:00:00 | | 2004-10-29 | 964,900 | 41.56 | 42.00 | 41.56 | 41.69 | 00:00:00 | | 2004-11-01 | 1,098,500 | 41.55 | 41.92 | 41.33 | 41.69 | 00:00:00 | | 2004-11-02 | 752,900 | 41.73 | 42.18 | 41.44 | 41.83 | 00:00:00 | | 2004-11-03 | 702,600 | 42.09 | 42.28 | 41.86 | 41.99 | 00:00:00 | | 2004-11-04 | 3,253,600 | 42.50 | 45.14 | 42.37 | 44.98 | 00:00:00 | | 2004-11-05 | 2,537,600 | 43.75 | 44.05 | 42.89 | 43.15 | 00:00:00 | | 2004-11-08 | 2,233,000 | 41.75 | 44.11 | 41.50 | 43.90 | 00:00:00 | | 2004-11-09 | 880,800 | 43.70 | 44.21 | 43.63 | 44.10 | 00:00:00 | | 2004-11-10 | 686,100 | 43.82 | 44.72 | 43.82 | 44.41 | 00:00:00 | | 2004-11-11 | 790,000 | 44.51 | 45.17 | 44.44 | 45.12 | 00:00:00 | | 2004-11-12 | 1,024,000 | 45.10 | 45.98 | 44.94 | 45.81 | 00:00:00 | | 2004-11-15 | 825,700 | 45.50 | 45.75 | 45.16 | 45.30 | 00:00:00 | | 2004-11-16 | 444,600 | 45.40 | 45.49 | 45.19 | 45.30 | 00:00:00 | | 2004-11-17 | 848,000 | 45.15 | 45.50 | 44.89 | 45.13 | 00:00:00 | | 2004-11-18 | 838,800 | 45.30 | 45.48 | 44.75 | 45.17 | 00:00:00 | | 2004-11-19 | 622,300 | 45.17 | 45.50 | 44.75 | 44.83 | 00:00:00 | | 2004-11-22 | 632,300 | 44.57 | 45.48 | 44.50 | 45.48 | 00:00:00 | | 2004-11-23 | 730,700 | 45.50 | 45.65 | 45.05 | 45.35 | 00:00:00 | | 2004-11-24 | 765,900 | 45.35 | 46.30 | 45.35 | 46.29 | 00:00:00 | | 2004-11-26 | 223,100 | 46.30 | 46.50 | 46.05 | 46.23 | 00:00:00 | | 2004-11-29 | 750,000 | 46.23 | 46.89 | 45.82 | 46.82 | 00:00:00 | | 2004-11-30 | 1,337,900 | 46.60 | 47.63 | 46.60 | 47.30 | 00:00:00 | | 2004-12-01 | 1,263,800 | 47.31 | 47.61 | 46.30 | 46.54 | 00:00:00 | | 2004-12-02 | 1,954,600 | 45.10 | 45.97 | 44.46 | 45.97 | 00:00:00 | | 2004-12-03 | 911,800 | 45.75 | 46.39 | 45.60 | 46.33 | 00:00:00 | | 2004-12-06 | 535,300 | 46.02 | 46.46 | 45.66 | 46.28 | 00:00:00 | | 2004-12-07 | 786,000 | 46.10 | 46.85 | 45.75 | 45.77 | 00:00:00 | | 2004-12-08 | 681,300 | 45.77 | 46.40 | 45.55 | 46.27 | 00:00:00 | | 2004-12-09 | 593,900 | 45.80 | 47.00 | 45.79 | 46.96 | 00:00:00 | | 2004-12-10 | 508,400 | 46.53 | 47.04 | 46.28 | 46.51 | 00:00:00 | | 2004-12-13 | 477,600 | 46.76 | 46.85 | 46.41 | 46.56 | 00:00:00 | | 2004-12-14 | 542,900 | 46.70 | 46.89 | 46.36 | 46.77 | 00:00:00 | | 2004-12-15 | 1,057,000 | 46.60 | 47.91 | 46.55 | 47.78 | 00:00:00 | | 2004-12-16 | 736,300 | 47.63 | 47.77 | 46.89 | 47.37 | 00:00:00 | | 2004-12-17 | 1,380,000 | 46.90 | 48.50 | 46.90 | 47.89 | 00:00:00 | | 2004-12-20 | 915,100 | 48.05 | 48.65 | 48.00 | 48.60 | 00:00:00 | | 2004-12-21 | 881,800 | 48.50 | 49.25 | 48.12 | 48.97 | 00:00:00 | | 2004-12-22 | 677,100 | 49.15 | 49.37 | 48.66 | 48.89 | 00:00:00 | | 2004-12-23 | 793,700 | 48.67 | 49.20 | 48.45 | 49.08 | 00:00:00 | | 2004-12-27 | 436,200 | 49.02 | 49.28 | 48.82 | 49.11 | 00:00:00 | | 2004-12-28 | 483,900 | 49.07 | 49.76 | 49.01 | 49.50 | 00:00:00 | | 2004-12-29 | 622,800 | 49.58 | 49.97 | 49.40 | 49.40 | 00:00:00 | | 2004-12-30 | 453,200 | 49.25 | 49.62 | 49.19 | 49.25 | 00:00:00 | | 2004-12-31 | 395,400 | 49.26 | 49.83 | 49.18 | 49.55 | 00:00:00 | | 2005-01-03 | 743,300 | 49.39 | 49.39 | 48.51 | 48.75 | 00:00:00 | | 2005-01-04 | 1,162,000 | 49.14 | 49.43 | 47.89 | 48.00 | 00:00:00 | | 2005-01-05 | 1,014,900 | 48.12 | 48.30 | 46.94 | 46.99 | 00:00:00 | | 2005-01-06 | 1,446,900 | 46.90 | 47.01 | 46.06 | 46.58 | 00:00:00 | | 2005-01-07 | 1,624,800 | 46.47 | 46.50 | 45.40 | 46.02 | 00:00:00 | | 2005-01-10 | 1,412,100 | 45.58 | 46.35 | 45.58 | 46.26 | 00:00:00 | | 2005-01-11 | 5,882,300 | 49.85 | 52.99 | 49.85 | 51.85 | 00:00:00 | | 2005-01-12 | 2,669,300 | 51.99 | 52.80 | 51.60 | 52.75 | 00:00:00 | | 2005-01-13 | 1,582,100 | 52.88 | 53.77 | 52.83 | 53.15 | 00:00:00 | | 2005-01-14 | 1,396,900 | 53.20 | 53.99 | 53.00 | 53.77 | 00:00:00 | | 2005-01-18 | 2,581,500 | 53.78 | 56.83 | 53.50 | 55.47 | 00:00:00 | | 2005-01-19 | 1,206,400 | 55.53 | 55.60 | 54.85 | 54.93 | 00:00:00 | | 2005-01-20 | 1,260,700 | 54.80 | 55.42 | 54.51 | 54.73 | 00:00:00 | | 2005-01-21 | 1,382,700 | 54.73 | 54.90 | 53.35 | 53.38 | 00:00:00 | | 2005-01-24 | 1,156,100 | 53.63 | 53.63 | 52.39 | 52.40 | 00:00:00 | | 2005-01-25 | 1,242,200 | 52.50 | 52.95 | 52.14 | 52.49 | 00:00:00 | | 2005-01-26 | 2,343,800 | 52.90 | 54.89 | 52.11 | 54.78 | 00:00:00 | | 2005-01-27 | 2,243,800 | 54.78 | 56.21 | 54.12 | 55.80 | 00:00:00 | | 2005-01-28 | 2,021,700 | 55.50 | 56.83 | 55.50 | 56.45 | 00:00:00 | | 2005-01-31 | 973,700 | 56.90 | 57.00 | 56.41 | 56.65 | 00:00:00 | | 2005-02-01 | 1,982,700 | 56.70 | 58.29 | 56.54 | 57.90 | 00:00:00 | | 2005-02-02 | 1,128,900 | 58.04 | 58.80 | 58.03 | 58.54 | 00:00:00 | | 2005-02-03 | 1,017,800 | 58.50 | 59.04 | 58.17 | 58.83 | 00:00:00 | | 2005-02-04 | 1,427,000 | 58.89 | 60.32 | 58.84 | 60.32 | 00:00:00 | | 2005-02-07 | 1,132,000 | 60.00 | 60.00 | 58.75 | 59.34 | 00:00:00 | | 2005-02-08 | 1,222,100 | 59.33 | 60.70 | 59.27 | 60.70 | 00:00:00 | | 2005-02-09 | 1,129,200 | 60.58 | 61.46 | 59.99 | 60.07 | 00:00:00 | | 2005-02-10 | 1,197,500 | 60.10 | 60.31 | 59.44 | 59.70 | 00:00:00 | | 2005-02-11 | 1,124,600 | 59.75 | 60.52 | 59.56 | 60.32 | 00:00:00 | | 2005-02-14 | 1,153,600 | 60.25 | 60.25 | 59.10 | 59.28 | 00:00:00 | | 2005-02-15 | 1,073,600 | 59.25 | 59.97 | 59.17 | 59.56 | 00:00:00 | | 2005-02-16 | 948,700 | 59.58 | 60.31 | 59.26 | 59.98 | 00:00:00 | | 2005-02-17 | 1,125,200 | 59.75 | 60.46 | 59.50 | 59.90 | 00:00:00 | | 2005-02-18 | 1,027,100 | 59.90 | 60.58 | 59.47 | 59.95 | 00:00:00 | | 2005-02-22 | 812,200 | 59.25 | 59.96 | 58.74 | 58.75 | 00:00:00 | | 2005-02-23 | 708,300 | 58.95 | 59.22 | 58.59 | 58.91 | 00:00:00 | | 2005-02-24 | 805,500 | 59.15 | 60.43 | 59.10 | 60.38 | 00:00:00 | | 2005-02-25 | 1,970,700 | 60.50 | 62.53 | 60.41 | 62.30 | 00:00:00 | | 2005-02-28 | 1,594,100 | 62.30 | 62.77 | 61.40 | 62.15 | 00:00:00 | | 2005-03-01 | 1,349,600 | 62.10 | 62.54 | 60.30 | 60.46 | 00:00:00 | | 2005-03-02 | 1,763,400 | 60.40 | 61.00 | 59.34 | 60.26 | 00:00:00 | | 2005-03-03 | 1,158,500 | 60.26 | 60.87 | 59.31 | 59.74 | 00:00:00 | | 2005-03-04 | 1,610,200 | 59.85 | 62.21 | 59.58 | 62.10 | 00:00:00 | | 2005-03-07 | 1,765,100 | 62.10 | 63.30 | 61.61 | 61.89 | 00:00:00 | | 2005-03-08 | 798,200 | 61.80 | 61.98 | 60.90 | 61.13 | 00:00:00 | | 2005-03-09 | 2,194,800 | 60.40 | 61.51 | 59.95 | 59.96 | 00:00:00 | | 2005-03-10 | 3,403,100 | 59.90 | 59.91 | 56.71 | 57.21 | 00:00:00 | | 2005-03-11 | 1,256,800 | 57.42 | 58.96 | 57.32 | 57.94 | 00:00:00 | | 2005-03-14 | 1,267,100 | 58.36 | 59.32 | 57.90 | 59.18 | 00:00:00 | | 2005-03-15 | 1,968,200 | 59.10 | 59.31 | 57.99 | 58.01 | 00:00:00 | | 2005-03-16 | 1,203,300 | 58.00 | 58.65 | 57.97 | 58.19 | 00:00:00 | | 2005-03-17 | 823,600 | 58.19 | 58.93 | 57.94 | 58.70 | 00:00:00 | | 2005-03-18 | 2,000,500 | 58.71 | 59.77 | 58.39 | 59.56 | 00:00:00 | | 2005-03-21 | 1,331,600 | 59.50 | 60.45 | 59.31 | 59.84 | 00:00:00 | | 2005-03-22 | 773,100 | 59.59 | 60.34 | 58.63 | 58.66 | 00:00:00 | | 2005-03-23 | 1,280,500 | 57.90 | 58.40 | 57.58 | 57.69 | 00:00:00 | | 2005-03-24 | 714,300 | 57.79 | 59.07 | 57.64 | 58.81 | 00:00:00 | | 2005-03-28 | 1,221,200 | 58.81 | 59.49 | 58.39 | 59.16 | 00:00:00 | | 2005-03-29 | 1,010,200 | 59.20 | 59.68 | 57.70 | 57.70 | 00:00:00 | | 2005-03-30 | 2,814,000 | 57.71 | 57.76 | 56.10 | 56.20 | 00:00:00 | | 2005-03-31 | 1,701,800 | 56.50 | 56.91 | 56.23 | 56.64 | 00:00:00 | | 2005-04-01 | 1,004,400 | 56.89 | 57.70 | 56.41 | 56.56 | 00:00:00 | | 2005-04-04 | 1,137,200 | 56.60 | 56.89 | 55.75 | 56.20 | 00:00:00 | | 2005-04-05 | 1,303,100 | 56.50 | 56.92 | 55.99 | 56.08 | 00:00:00 | | 2005-04-06 | 1,339,400 | 56.58 | 57.66 | 56.38 | 57.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
