|
 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 | | 2006-03-20 | 757,000 | 72.79 | 73.96 | 72.70 | 72.99 | 00:00:00 | | 2006-03-21 | 638,400 | 72.90 | 72.96 | 71.59 | 71.64 | 00:00:00 | | 2006-03-22 | 793,500 | 71.54 | 72.47 | 71.46 | 72.15 | 00:00:00 | | 2006-03-23 | 615,900 | 72.15 | 72.38 | 71.79 | 71.95 | 00:00:00 | | 2006-03-24 | 609,400 | 72.00 | 72.23 | 71.50 | 72.09 | 00:00:00 | | 2006-03-27 | 538,300 | 71.92 | 72.51 | 71.38 | 72.30 | 00:00:00 | | 2006-03-28 | 508,800 | 72.64 | 72.96 | 72.01 | 72.23 | 00:00:00 | | 2006-03-29 | 700,600 | 72.15 | 73.41 | 71.85 | 72.34 | 00:00:00 | | 2006-03-30 | 480,300 | 72.44 | 73.65 | 72.20 | 72.55 | 00:00:00 | | 2006-03-31 | 524,700 | 72.25 | 72.88 | 71.91 | 71.91 | 00:00:00 | | 2006-04-03 | 814,200 | 72.71 | 74.44 | 72.24 | 73.10 | 00:00:00 | | 2006-04-04 | 709,300 | 72.85 | 72.97 | 71.82 | 72.41 | 00:00:00 | | 2006-04-05 | 652,100 | 72.41 | 73.27 | 72.25 | 72.89 | 00:00:00 | | 2006-04-06 | 929,700 | 72.62 | 74.13 | 72.31 | 73.98 | 00:00:00 | | 2006-04-07 | 903,200 | 74.05 | 74.43 | 72.83 | 73.49 | 00:00:00 | | 2006-04-10 | 978,300 | 73.00 | 73.06 | 71.84 | 72.71 | 00:00:00 | | 2006-04-11 | 1,126,100 | 72.86 | 73.07 | 70.95 | 71.05 | 00:00:00 | | 2006-04-12 | 1,262,700 | 71.30 | 71.81 | 71.03 | 71.08 | 00:00:00 | | 2006-04-13 | 1,255,500 | 71.08 | 73.99 | 71.05 | 73.56 | 00:00:00 | | 2006-04-17 | 959,900 | 73.70 | 75.00 | 73.65 | 74.33 | 00:00:00 | | 2006-04-18 | 1,093,800 | 74.58 | 76.00 | 74.18 | 75.83 | 00:00:00 | | 2006-04-19 | 844,800 | 75.75 | 77.40 | 75.75 | 77.17 | 00:00:00 | | 2006-04-20 | 939,700 | 77.05 | 78.12 | 77.01 | 77.35 | 00:00:00 | | 2006-04-21 | 607,200 | 77.80 | 77.80 | 77.04 | 77.64 | 00:00:00 | | 2006-04-24 | 1,147,400 | 77.14 | 79.47 | 77.14 | 78.55 | 00:00:00 | | 2006-04-25 | 1,497,800 | 78.45 | 78.55 | 75.23 | 75.65 | 00:00:00 | | 2006-04-26 | 951,400 | 75.42 | 76.89 | 75.33 | 75.44 | 00:00:00 | | 2006-04-27 | 3,185,500 | 70.26 | 73.50 | 70.26 | 73.40 | 00:00:00 | | 2006-04-28 | 1,495,000 | 73.55 | 73.61 | 71.97 | 72.46 | 00:00:00 | | 2006-05-01 | 1,618,000 | 72.71 | 73.98 | 72.02 | 72.82 | 00:00:00 | | 2006-05-02 | 1,843,900 | 73.00 | 74.97 | 72.90 | 74.86 | 00:00:00 | | 2006-05-03 | 1,032,800 | 74.86 | 75.58 | 74.49 | 75.46 | 00:00:00 | | 2006-05-04 | 737,700 | 75.65 | 76.63 | 75.40 | 75.40 | 00:00:00 | | 2006-05-05 | 687,200 | 76.22 | 76.78 | 75.38 | 76.54 | 00:00:00 | | 2006-05-08 | 856,500 | 76.62 | 76.99 | 75.98 | 75.99 | 00:00:00 | | 2006-05-09 | 669,900 | 75.76 | 76.14 | 75.50 | 75.95 | 00:00:00 | | 2006-05-10 | 705,900 | 75.70 | 76.21 | 75.35 | 75.73 | 00:00:00 | | 2006-05-11 | 865,900 | 75.90 | 75.91 | 74.35 | 74.37 | 00:00:00 | | 2006-05-12 | 1,337,900 | 73.95 | 74.12 | 72.73 | 72.98 | 00:00:00 | | 2006-05-15 | 1,702,500 | 72.00 | 72.15 | 71.21 | 71.80 | 00:00:00 | | 2006-05-16 | 1,374,000 | 71.80 | 71.90 | 70.81 | 71.38 | 00:00:00 | | 2006-05-17 | 1,867,800 | 70.75 | 70.81 | 67.16 | 68.26 | 00:00:00 | | 2006-05-18 | 1,661,400 | 68.45 | 68.45 | 65.82 | 65.89 | 00:00:00 | | 2006-05-19 | 2,301,800 | 65.90 | 67.58 | 65.23 | 67.50 | 00:00:00 | | 2006-05-22 | 1,606,500 | 67.50 | 67.67 | 66.30 | 67.13 | 00:00:00 | | 2006-05-23 | 1,549,900 | 67.35 | 69.00 | 67.30 | 67.86 | 00:00:00 | | 2006-05-24 | 1,730,300 | 67.65 | 67.91 | 65.48 | 66.02 | 00:00:00 | | 2006-05-25 | 1,502,600 | 66.30 | 66.68 | 65.36 | 66.68 | 00:00:00 | | 2006-05-26 | 1,185,900 | 66.50 | 68.30 | 66.44 | 68.03 | 00:00:00 | | 2006-05-30 | 1,299,400 | 67.98 | 68.41 | 67.62 | 67.75 | 00:00:00 | | 2006-05-31 | 1,250,400 | 67.87 | 68.82 | 67.57 | 68.28 | 00:00:00 | | 2006-06-01 | 754,800 | 68.08 | 69.04 | 67.89 | 69.03 | 00:00:00 | | 2006-06-02 | 860,300 | 68.99 | 69.72 | 67.75 | 68.31 | 00:00:00 | | 2006-06-05 | 984,500 | 68.31 | 69.51 | 67.31 | 67.40 | 00:00:00 | | 2006-06-06 | 1,309,600 | 67.65 | 67.93 | 66.18 | 66.50 | 00:00:00 | | 2006-06-07 | 1,063,400 | 66.75 | 67.46 | 66.11 | 66.34 | 00:00:00 | | 2006-06-08 | 1,550,400 | 65.65 | 66.12 | 63.07 | 65.77 | 00:00:00 | | 2006-06-09 | 1,014,500 | 65.65 | 66.33 | 65.10 | 65.50 | 00:00:00 | | 2006-06-12 | 1,226,600 | 65.96 | 66.20 | 64.04 | 64.04 | 00:00:00 | | 2006-06-13 | 1,573,100 | 63.60 | 65.05 | 62.73 | 62.85 | 00:00:00 | | 2006-06-14 | 1,051,100 | 62.75 | 63.96 | 62.61 | 63.41 | 00:00:00 | | 2006-06-15 | 986,300 | 63.90 | 65.83 | 63.85 | 65.68 | 00:00:00 | | 2006-06-16 | 1,905,900 | 65.52 | 67.76 | 65.51 | 67.39 | 00:00:00 | | 2006-06-19 | 1,714,100 | 67.04 | 67.98 | 66.90 | 67.63 | 00:00:00 | | 2006-06-20 | 1,424,600 | 68.05 | 68.97 | 66.66 | 67.14 | 00:00:00 | | 2006-06-21 | 898,500 | 67.07 | 69.14 | 67.04 | 68.30 | 00:00:00 | | 2006-06-22 | 1,230,400 | 68.30 | 69.54 | 68.00 | 69.11 | 00:00:00 | | 2006-06-23 | 1,176,700 | 68.65 | 69.54 | 68.20 | 69.13 | 00:00:00 | | 2006-06-26 | 740,900 | 69.30 | 70.37 | 69.15 | 70.16 | 00:00:00 | | 2006-06-27 | 958,000 | 69.99 | 70.98 | 69.67 | 69.83 | 00:00:00 | | 2006-06-28 | 699,500 | 69.99 | 70.03 | 68.91 | 69.63 | 00:00:00 | | 2006-06-29 | 1,381,600 | 70.10 | 72.72 | 69.65 | 72.59 | 00:00:00 | | 2006-06-30 | 1,520,000 | 72.80 | 73.40 | 71.66 | 72.01 | 00:00:00 | | 2006-07-03 | 489,500 | 72.80 | 73.75 | 72.42 | 73.63 | 00:00:00 | | 2006-07-05 | 1,177,100 | 73.64 | 73.67 | 72.05 | 72.53 | 00:00:00 | | 2006-07-06 | 1,246,000 | 72.85 | 74.67 | 72.85 | 73.90 | 00:00:00 | | 2006-07-07 | 1,082,300 | 73.91 | 74.26 | 72.57 | 72.78 | 00:00:00 | | 2006-07-10 | 606,800 | 72.78 | 73.12 | 72.45 | 72.60 | 00:00:00 | | 2006-07-11 | 1,398,700 | 72.07 | 72.76 | 71.80 | 72.20 | 00:00:00 | | 2006-07-12 | 1,166,300 | 72.00 | 72.49 | 71.68 | 72.17 | 00:00:00 | | 2006-07-13 | 1,124,900 | 72.17 | 72.17 | 68.91 | 69.26 | 00:00:00 | | 2006-07-14 | 899,700 | 69.10 | 69.11 | 67.41 | 68.45 | 00:00:00 | | 2006-07-17 | 872,700 | 68.11 | 68.16 | 66.81 | 67.18 | 00:00:00 | | 2006-07-18 | 758,000 | 67.35 | 67.51 | 66.00 | 67.30 | 00:00:00 | | 2006-07-19 | 1,058,100 | 67.40 | 69.95 | 67.37 | 69.34 | 00:00:00 | | 2006-07-20 | 831,300 | 69.34 | 70.11 | 67.17 | 67.26 | 00:00:00 | | 2006-07-21 | 1,282,400 | 67.26 | 67.26 | 65.63 | 65.83 | 00:00:00 | | 2006-07-24 | 982,200 | 65.86 | 67.14 | 65.86 | 66.65 | 00:00:00 | | 2006-07-25 | 1,387,900 | 66.10 | 67.41 | 65.75 | 67.40 | 00:00:00 | | 2006-07-26 | 3,725,400 | 62.52 | 64.96 | 59.99 | 60.50 | 00:00:00 | | 2006-07-27 | 3,807,600 | 62.54 | 64.70 | 61.56 | 61.96 | 00:00:00 | | 2006-07-28 | 2,819,500 | 61.39 | 62.75 | 59.79 | 62.53 | 00:00:00 | | 2006-07-31 | 2,038,000 | 62.05 | 62.37 | 61.09 | 61.98 | 00:00:00 | | 2006-08-01 | 1,557,500 | 61.31 | 62.40 | 61.24 | 62.34 | 00:00:00 | | 2006-08-02 | 1,348,900 | 61.90 | 63.34 | 61.90 | 62.57 | 00:00:00 | | 2006-08-03 | 1,151,400 | 61.57 | 63.52 | 61.57 | 63.23 | 00:00:00 | | 2006-08-04 | 903,100 | 64.00 | 64.24 | 62.15 | 62.55 | 00:00:00 | | 2006-08-07 | 957,100 | 62.35 | 62.89 | 61.61 | 61.72 | 00:00:00 | | 2006-08-08 | 1,498,200 | 61.74 | 62.29 | 60.41 | 60.54 | 00:00:00 | | 2006-08-09 | 1,465,300 | 61.20 | 61.27 | 60.08 | 60.21 | 00:00:00 | | 2006-08-10 | 1,225,400 | 59.81 | 61.10 | 59.80 | 60.85 | 00:00:00 | | 2006-08-11 | 603,700 | 60.95 | 61.00 | 59.73 | 60.20 | 00:00:00 | | 2006-08-14 | 1,099,100 | 60.80 | 61.78 | 60.80 | 60.99 | 00:00:00 | | 2006-08-15 | 823,200 | 61.70 | 61.82 | 61.10 | 61.26 | 00:00:00 | | 2006-08-16 | 1,330,400 | 61.26 | 62.56 | 61.00 | 62.50 | 00:00:00 | | 2006-08-17 | 830,300 | 62.70 | 62.99 | 62.11 | 62.30 | 00:00:00 | | 2006-08-18 | 767,600 | 62.30 | 62.30 | 61.50 | 61.65 | 00:00:00 | | 2006-08-21 | 864,800 | 61.84 | 61.84 | 60.63 | 60.88 | 00:00:00 | | 2006-08-22 | 1,018,000 | 60.61 | 61.24 | 60.34 | 60.51 | 00:00:00 | | 2006-08-23 | 1,231,600 | 60.60 | 61.04 | 58.97 | 59.22 | 00:00:00 | | 2006-08-24 | 2,157,700 | 59.22 | 59.52 | 57.13 | 57.59 | 00:00:00 | | 2006-08-25 | 2,873,900 | 57.38 | 57.38 | 55.89 | 57.10 | 00:00:00 | | 2006-08-28 | 2,408,800 | 57.05 | 57.10 | 56.68 | 56.91 | 00:00:00 | | 2006-08-29 | 2,045,900 | 57.10 | 57.35 | 56.32 | 57.25 | 00:00:00 | | 2006-08-30 | 2,875,300 | 55.00 | 57.60 | 55.00 | 56.17 | 00:00:00 | | 2006-08-31 | 1,791,400 | 56.40 | 56.70 | 55.80 | 56.38 | 00:00:00 | | 2006-09-01 | 1,146,400 | 56.60 | 56.94 | 56.11 | 56.94 | 00:00:00 | | 2006-09-05 | 1,894,100 | 56.76 | 57.44 | 55.85 | 57.03 | 00:00:00 | | 2006-09-06 | 1,513,200 | 56.55 | 56.75 | 55.89 | 55.90 | 00:00:00 | | 2006-09-07 | 2,076,400 | 55.50 | 57.09 | 55.36 | 56.31 | 00:00:00 | | 2006-09-08 | 1,571,800 | 56.15 | 57.07 | 56.15 | 56.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
