|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 516,100 | 52.99 | 53.54 | 52.48 | 52.65 | 00:00:00 | | 2005-09-27 | 471,200 | 52.57 | 53.13 | 52.45 | 52.50 | 00:00:00 | | 2005-09-28 | 679,400 | 52.60 | 52.80 | 51.88 | 52.52 | 00:00:00 | | 2005-09-29 | 713,200 | 52.35 | 52.79 | 51.67 | 52.58 | 00:00:00 | | 2005-09-30 | 527,400 | 52.70 | 53.30 | 52.52 | 52.90 | 00:00:00 | | 2005-10-03 | 652,800 | 52.72 | 53.73 | 52.57 | 53.60 | 00:00:00 | | 2005-10-04 | 602,500 | 53.65 | 53.86 | 53.15 | 53.24 | 00:00:00 | | 2005-10-05 | 749,900 | 53.15 | 53.15 | 51.97 | 51.99 | 00:00:00 | | 2005-10-06 | 753,400 | 52.00 | 52.37 | 51.34 | 51.80 | 00:00:00 | | 2005-10-07 | 577,500 | 51.90 | 51.99 | 51.51 | 51.75 | 00:00:00 | | 2005-10-10 | 733,900 | 51.50 | 51.72 | 50.54 | 50.72 | 00:00:00 | | 2005-10-11 | 667,800 | 50.62 | 50.94 | 50.56 | 50.73 | 00:00:00 | | 2005-10-12 | 967,700 | 50.67 | 51.00 | 50.35 | 50.91 | 00:00:00 | | 2005-10-13 | 1,402,500 | 50.60 | 51.81 | 50.60 | 51.74 | 00:00:00 | | 2005-10-14 | 825,800 | 51.75 | 52.76 | 51.48 | 52.76 | 00:00:00 | | 2005-10-17 | 863,700 | 52.65 | 52.75 | 52.40 | 52.64 | 00:00:00 | | 2005-10-18 | 880,700 | 52.40 | 52.77 | 52.18 | 52.41 | 00:00:00 | | 2005-10-19 | 667,500 | 52.00 | 52.64 | 51.26 | 52.58 | 00:00:00 | | 2005-10-20 | 693,500 | 52.33 | 52.80 | 51.67 | 51.97 | 00:00:00 | | 2005-10-21 | 692,100 | 52.20 | 52.65 | 51.55 | 51.79 | 00:00:00 | | 2005-10-24 | 794,700 | 51.79 | 52.90 | 51.61 | 52.45 | 00:00:00 | | 2005-10-25 | 1,542,200 | 52.45 | 53.80 | 52.45 | 53.40 | 00:00:00 | | 2005-10-26 | 1,019,300 | 53.15 | 53.81 | 52.81 | 53.18 | 00:00:00 | | 2005-10-27 | 1,357,100 | 53.19 | 53.22 | 52.22 | 52.22 | 00:00:00 | | 2005-10-28 | 1,294,400 | 52.35 | 52.70 | 52.15 | 52.50 | 00:00:00 | | 2005-10-31 | 1,156,500 | 52.55 | 53.50 | 52.24 | 53.15 | 00:00:00 | | 2005-11-01 | 932,800 | 53.12 | 53.49 | 52.45 | 52.68 | 00:00:00 | | 2005-11-02 | 1,734,000 | 52.55 | 54.52 | 52.15 | 54.12 | 00:00:00 | | 2005-11-03 | 1,893,300 | 54.20 | 55.94 | 54.13 | 55.90 | 00:00:00 | | 2005-11-04 | 1,758,200 | 55.90 | 56.69 | 54.86 | 55.74 | 00:00:00 | | 2005-11-07 | 1,488,500 | 55.74 | 57.09 | 55.23 | 56.36 | 00:00:00 | | 2005-11-08 | 626,800 | 55.95 | 56.14 | 55.44 | 55.85 | 00:00:00 | | 2005-11-09 | 962,100 | 55.50 | 56.79 | 55.13 | 56.20 | 00:00:00 | | 2005-11-10 | 685,300 | 56.35 | 56.46 | 55.37 | 56.20 | 00:00:00 | | 2005-11-11 | 547,800 | 56.05 | 56.38 | 55.63 | 56.31 | 00:00:00 | | 2005-11-14 | 1,038,900 | 56.17 | 56.70 | 56.17 | 56.62 | 00:00:00 | | 2005-11-15 | 1,694,800 | 56.00 | 57.36 | 55.89 | 56.45 | 00:00:00 | | 2005-11-16 | 787,500 | 56.60 | 56.97 | 56.50 | 56.90 | 00:00:00 | | 2005-11-17 | 702,300 | 56.99 | 57.43 | 56.90 | 57.39 | 00:00:00 | | 2005-11-18 | 1,410,100 | 57.98 | 57.98 | 57.24 | 57.49 | 00:00:00 | | 2005-11-21 | 777,000 | 57.40 | 57.70 | 57.23 | 57.32 | 00:00:00 | | 2005-11-22 | 805,600 | 57.35 | 57.42 | 56.63 | 56.85 | 00:00:00 | | 2005-11-23 | 1,210,500 | 56.85 | 57.13 | 56.62 | 56.90 | 00:00:00 | | 2005-11-25 | 386,800 | 56.95 | 57.07 | 56.67 | 56.85 | 00:00:00 | | 2005-11-28 | 894,500 | 56.50 | 56.65 | 56.01 | 56.15 | 00:00:00 | | 2005-11-29 | 1,210,700 | 56.20 | 56.37 | 55.76 | 56.15 | 00:00:00 | | 2005-11-30 | 1,149,100 | 56.23 | 56.61 | 56.05 | 56.43 | 00:00:00 | | 2005-12-01 | 1,775,000 | 57.00 | 59.48 | 56.94 | 59.42 | 00:00:00 | | 2005-12-02 | 1,103,400 | 58.61 | 59.21 | 55.96 | 59.01 | 00:00:00 | | 2005-12-05 | 1,113,700 | 59.01 | 59.73 | 58.94 | 59.39 | 00:00:00 | | 2005-12-06 | 892,400 | 59.40 | 59.84 | 59.28 | 59.47 | 00:00:00 | | 2005-12-07 | 1,061,600 | 59.35 | 59.72 | 59.14 | 59.58 | 00:00:00 | | 2005-12-08 | 703,800 | 59.45 | 59.75 | 58.88 | 59.18 | 00:00:00 | | 2005-12-09 | 606,900 | 59.60 | 59.65 | 59.01 | 59.38 | 00:00:00 | | 2005-12-12 | 671,300 | 59.94 | 60.04 | 59.51 | 59.94 | 00:00:00 | | 2005-12-13 | 755,000 | 59.94 | 60.43 | 59.69 | 59.93 | 00:00:00 | | 2005-12-14 | 582,800 | 59.98 | 60.67 | 59.87 | 60.27 | 00:00:00 | | 2005-12-15 | 550,300 | 60.24 | 60.43 | 59.79 | 59.94 | 00:00:00 | | 2005-12-16 | 863,100 | 60.00 | 60.50 | 59.75 | 59.81 | 00:00:00 | | 2005-12-19 | 981,400 | 59.60 | 59.71 | 58.85 | 59.40 | 00:00:00 | | 2005-12-20 | 809,100 | 59.43 | 59.69 | 59.10 | 59.17 | 00:00:00 | | 2005-12-21 | 627,800 | 59.30 | 59.80 | 58.95 | 59.27 | 00:00:00 | | 2005-12-22 | 792,100 | 59.50 | 59.50 | 58.96 | 59.15 | 00:00:00 | | 2005-12-23 | 520,200 | 59.38 | 59.50 | 59.00 | 59.14 | 00:00:00 | | 2005-12-27 | 630,500 | 59.30 | 59.47 | 58.35 | 58.35 | 00:00:00 | | 2005-12-28 | 597,400 | 58.75 | 59.42 | 58.41 | 59.32 | 00:00:00 | | 2005-12-29 | 661,000 | 59.25 | 59.99 | 59.25 | 59.81 | 00:00:00 | | 2005-12-30 | 602,300 | 59.60 | 59.70 | 59.16 | 59.16 | 00:00:00 | | 2006-01-03 | 808,500 | 59.08 | 59.90 | 58.52 | 59.81 | 00:00:00 | | 2006-01-04 | 1,067,000 | 60.00 | 60.85 | 59.93 | 60.71 | 00:00:00 | | 2006-01-05 | 1,088,500 | 60.41 | 61.54 | 60.40 | 61.42 | 00:00:00 | | 2006-01-06 | 1,397,500 | 61.92 | 62.73 | 60.86 | 62.67 | 00:00:00 | | 2006-01-09 | 1,967,100 | 62.61 | 64.60 | 62.61 | 64.35 | 00:00:00 | | 2006-01-10 | 1,374,800 | 63.95 | 64.58 | 63.58 | 64.39 | 00:00:00 | | 2006-01-11 | 1,321,900 | 64.25 | 65.38 | 64.22 | 65.03 | 00:00:00 | | 2006-01-12 | 1,299,600 | 65.01 | 65.50 | 64.93 | 65.03 | 00:00:00 | | 2006-01-13 | 565,900 | 65.18 | 65.49 | 64.73 | 65.02 | 00:00:00 | | 2006-01-17 | 1,529,900 | 65.30 | 66.58 | 65.17 | 65.71 | 00:00:00 | | 2006-01-18 | 1,005,900 | 65.72 | 65.72 | 64.62 | 64.96 | 00:00:00 | | 2006-01-19 | 1,213,300 | 65.21 | 65.98 | 65.21 | 65.85 | 00:00:00 | | 2006-01-20 | 1,181,600 | 65.85 | 65.85 | 64.45 | 64.52 | 00:00:00 | | 2006-01-23 | 945,100 | 64.62 | 64.73 | 63.31 | 63.97 | 00:00:00 | | 2006-01-24 | 1,106,100 | 63.90 | 65.37 | 63.90 | 65.29 | 00:00:00 | | 2006-01-25 | 2,169,600 | 66.95 | 68.88 | 65.90 | 66.82 | 00:00:00 | | 2006-01-26 | 1,110,900 | 66.84 | 67.40 | 66.25 | 67.07 | 00:00:00 | | 2006-01-27 | 1,336,800 | 67.95 | 67.95 | 66.13 | 66.19 | 00:00:00 | | 2006-01-30 | 1,148,100 | 66.19 | 67.03 | 66.01 | 66.68 | 00:00:00 | | 2006-01-31 | 1,063,300 | 66.79 | 66.79 | 65.84 | 66.07 | 00:00:00 | | 2006-02-01 | 1,370,900 | 65.91 | 66.23 | 65.35 | 65.35 | 00:00:00 | | 2006-02-02 | 1,019,000 | 65.40 | 65.50 | 64.80 | 65.43 | 00:00:00 | | 2006-02-03 | 934,000 | 65.43 | 65.48 | 64.43 | 64.49 | 00:00:00 | | 2006-02-06 | 1,069,800 | 64.55 | 66.97 | 64.50 | 66.81 | 00:00:00 | | 2006-02-07 | 1,334,200 | 67.05 | 68.00 | 66.42 | 66.87 | 00:00:00 | | 2006-02-08 | 1,416,300 | 66.95 | 68.60 | 66.95 | 68.24 | 00:00:00 | | 2006-02-09 | 784,600 | 68.11 | 68.65 | 67.93 | 68.25 | 00:00:00 | | 2006-02-10 | 924,800 | 67.75 | 68.88 | 67.70 | 68.60 | 00:00:00 | | 2006-02-13 | 720,400 | 68.45 | 68.46 | 66.93 | 67.31 | 00:00:00 | | 2006-02-14 | 913,800 | 67.17 | 68.81 | 66.84 | 68.59 | 00:00:00 | | 2006-02-15 | 1,108,700 | 68.50 | 68.50 | 67.96 | 68.01 | 00:00:00 | | 2006-02-16 | 732,300 | 68.02 | 68.41 | 67.85 | 68.28 | 00:00:00 | | 2006-02-17 | 931,400 | 68.60 | 69.16 | 68.41 | 69.03 | 00:00:00 | | 2006-02-21 | 1,075,700 | 68.75 | 70.33 | 68.65 | 69.86 | 00:00:00 | | 2006-02-22 | 760,900 | 70.00 | 70.33 | 69.33 | 69.68 | 00:00:00 | | 2006-02-23 | 651,700 | 69.58 | 70.00 | 68.86 | 69.44 | 00:00:00 | | 2006-02-24 | 661,600 | 69.44 | 69.75 | 68.75 | 69.19 | 00:00:00 | | 2006-02-27 | 590,600 | 69.25 | 69.75 | 68.97 | 69.04 | 00:00:00 | | 2006-02-28 | 1,417,600 | 68.36 | 68.55 | 67.16 | 68.17 | 00:00:00 | | 2006-03-01 | 792,300 | 68.80 | 68.80 | 68.17 | 68.58 | 00:00:00 | | 2006-03-02 | 737,800 | 68.35 | 68.50 | 67.71 | 68.19 | 00:00:00 | | 2006-03-03 | 744,800 | 68.10 | 69.32 | 67.59 | 68.35 | 00:00:00 | | 2006-03-06 | 709,200 | 68.30 | 68.73 | 67.69 | 67.99 | 00:00:00 | | 2006-03-07 | 814,600 | 68.00 | 68.65 | 67.81 | 68.62 | 00:00:00 | | 2006-03-08 | 908,600 | 68.62 | 68.82 | 67.88 | 68.56 | 00:00:00 | | 2006-03-09 | 1,178,100 | 68.39 | 70.11 | 68.34 | 70.11 | 00:00:00 | | 2006-03-10 | 883,900 | 70.11 | 70.40 | 69.81 | 70.35 | 00:00:00 | | 2006-03-13 | 607,400 | 70.35 | 71.25 | 70.27 | 71.02 | 00:00:00 | | 2006-03-14 | 758,400 | 71.02 | 71.67 | 71.01 | 71.66 | 00:00:00 | | 2006-03-15 | 723,200 | 71.60 | 72.11 | 71.47 | 72.06 | 00:00:00 | | 2006-03-16 | 622,900 | 72.23 | 72.40 | 71.42 | 71.91 | 00:00:00 | | 2006-03-17 | 752,900 | 72.35 | 72.86 | 72.07 | 72.79 | 00:00:00 | | 2006-03-20 | 757,000 | 72.79 | 73.96 | 72.70 | 72.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
