|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 852,000 | 69.70 | 70.00 | 67.82 | 68.55 | 00:00:00 | | 2007-08-24 | 876,100 | 68.46 | 70.00 | 68.46 | 69.98 | 00:00:00 | | 2007-08-27 | 755,300 | 69.94 | 70.57 | 69.85 | 70.10 | 00:00:00 | | 2007-08-28 | 926,100 | 69.78 | 70.00 | 67.26 | 67.36 | 00:00:00 | | 2007-08-29 | 710,700 | 67.86 | 69.64 | 67.65 | 69.64 | 00:00:00 | | 2007-08-30 | 733,000 | 68.81 | 69.75 | 68.60 | 69.03 | 00:00:00 | | 2007-08-31 | 1,058,500 | 69.97 | 70.90 | 69.65 | 70.46 | 00:00:00 | | 2007-09-04 | 963,700 | 70.30 | 71.87 | 69.96 | 71.14 | 00:00:00 | | 2007-09-05 | 1,526,200 | 70.80 | 71.00 | 69.91 | 70.89 | 00:00:00 | | 2007-09-06 | 1,077,800 | 70.90 | 71.68 | 69.93 | 71.43 | 00:00:00 | | 2007-09-07 | 932,400 | 70.42 | 70.44 | 68.53 | 68.83 | 00:00:00 | | 2007-09-10 | 1,002,800 | 69.05 | 69.30 | 66.74 | 67.82 | 00:00:00 | | 2007-09-11 | 1,251,700 | 67.90 | 69.76 | 67.52 | 69.30 | 00:00:00 | | 2007-09-12 | 1,116,100 | 69.30 | 69.75 | 68.50 | 68.85 | 00:00:00 | | 2007-09-13 | 807,200 | 69.40 | 69.69 | 68.40 | 68.59 | 00:00:00 | | 2007-09-14 | 911,000 | 68.10 | 68.73 | 67.86 | 68.48 | 00:00:00 | | 2007-09-17 | 904,200 | 68.30 | 69.09 | 68.00 | 68.12 | 00:00:00 | | 2007-09-18 | 1,344,300 | 68.55 | 71.31 | 68.44 | 71.31 | 00:00:00 | | 2007-09-19 | 1,145,600 | 71.95 | 72.64 | 71.33 | 71.69 | 00:00:00 | | 2007-09-20 | 1,229,500 | 71.48 | 71.69 | 70.14 | 70.24 | 00:00:00 | | 2007-09-21 | 2,491,100 | 70.31 | 70.86 | 68.82 | 69.98 | 00:00:00 | | 2007-09-24 | 1,759,700 | 68.10 | 69.47 | 67.39 | 68.05 | 00:00:00 | | 2007-09-25 | 1,871,400 | 67.75 | 68.65 | 67.16 | 68.26 | 00:00:00 | | 2007-09-26 | 1,708,900 | 68.90 | 70.00 | 68.75 | 69.71 | 00:00:00 | | 2007-09-27 | 908,400 | 69.70 | 70.81 | 69.70 | 70.30 | 00:00:00 | | 2007-09-28 | 972,300 | 70.39 | 70.47 | 69.34 | 69.51 | 00:00:00 | | 2007-10-01 | 895,700 | 69.30 | 71.00 | 69.30 | 71.00 | 00:00:00 | | 2007-10-02 | 757,600 | 71.18 | 71.38 | 70.43 | 71.34 | 00:00:00 | | 2007-10-03 | 751,700 | 71.38 | 71.38 | 70.09 | 70.39 | 00:00:00 | | 2007-10-04 | 527,300 | 70.44 | 70.61 | 69.46 | 70.45 | 00:00:00 | | 2007-10-05 | 874,100 | 70.90 | 73.00 | 70.56 | 72.72 | 00:00:00 | | 2007-10-08 | 841,600 | 72.19 | 72.56 | 71.27 | 71.81 | 00:00:00 | | 2007-10-09 | 655,000 | 72.20 | 72.59 | 71.52 | 72.56 | 00:00:00 | | 2007-10-10 | 899,500 | 72.56 | 73.36 | 72.15 | 73.27 | 00:00:00 | | 2007-10-11 | 593,600 | 73.82 | 73.86 | 71.46 | 71.98 | 00:00:00 | | 2007-10-12 | 610,900 | 72.06 | 72.06 | 71.02 | 71.68 | 00:00:00 | | 2007-10-15 | 1,301,600 | 71.90 | 72.37 | 69.87 | 70.31 | 00:00:00 | | 2007-10-16 | 1,206,100 | 70.21 | 70.89 | 68.61 | 69.49 | 00:00:00 | | 2007-10-17 | 1,010,500 | 69.88 | 70.15 | 68.50 | 68.81 | 00:00:00 | | 2007-10-18 | 1,429,200 | 68.15 | 68.63 | 67.65 | 67.81 | 00:00:00 | | 2007-10-19 | 1,446,300 | 67.50 | 68.00 | 66.23 | 66.39 | 00:00:00 | | 2007-10-22 | 1,606,900 | 66.05 | 67.81 | 65.74 | 67.25 | 00:00:00 | | 2007-10-23 | 1,304,300 | 67.43 | 67.71 | 66.95 | 67.40 | 00:00:00 | | 2007-10-24 | 1,626,100 | 67.17 | 68.30 | 66.40 | 67.88 | 00:00:00 | | 2007-10-25 | 1,231,700 | 67.95 | 67.95 | 66.74 | 67.25 | 00:00:00 | | 2007-10-26 | 828,800 | 67.83 | 68.15 | 66.89 | 67.63 | 00:00:00 | | 2007-10-29 | 614,800 | 67.90 | 68.07 | 66.95 | 67.75 | 00:00:00 | | 2007-10-30 | 846,400 | 67.70 | 68.69 | 66.98 | 67.39 | 00:00:00 | | 2007-10-31 | 1,033,800 | 67.65 | 69.00 | 66.78 | 68.88 | 00:00:00 | | 2007-11-01 | 978,800 | 68.44 | 68.62 | 66.89 | 66.98 | 00:00:00 | | 2007-11-02 | 1,682,300 | 67.19 | 67.39 | 66.44 | 66.87 | 00:00:00 | | 2007-11-05 | 1,376,900 | 66.35 | 68.64 | 66.35 | 68.18 | 00:00:00 | | 2007-11-06 | 1,020,200 | 68.25 | 69.83 | 67.53 | 69.76 | 00:00:00 | | 2007-11-07 | 1,496,800 | 69.25 | 69.25 | 66.23 | 66.37 | 00:00:00 | | 2007-11-08 | 2,616,800 | 69.37 | 73.20 | 67.70 | 72.76 | 00:00:00 | | 2007-11-09 | 1,594,900 | 71.70 | 72.17 | 70.01 | 70.10 | 00:00:00 | | 2007-11-12 | 1,948,100 | 69.82 | 70.19 | 67.84 | 67.94 | 00:00:00 | | 2007-11-13 | 1,586,200 | 68.54 | 70.24 | 68.22 | 70.24 | 00:00:00 | | 2007-11-14 | 1,341,600 | 70.43 | 71.35 | 69.68 | 69.84 | 00:00:00 | | 2007-11-15 | 1,358,900 | 69.71 | 69.78 | 68.01 | 68.22 | 00:00:00 | | 2007-11-16 | 1,769,000 | 68.56 | 68.56 | 66.66 | 67.20 | 00:00:00 | | 2007-11-19 | 1,342,200 | 66.91 | 67.46 | 66.25 | 66.80 | 00:00:00 | | 2007-11-20 | 1,490,200 | 66.81 | 67.74 | 65.94 | 66.87 | 00:00:00 | | 2007-11-21 | 1,715,500 | 65.90 | 66.12 | 64.85 | 65.44 | 00:00:00 | | 2007-11-23 | 646,000 | 65.98 | 66.29 | 64.93 | 65.81 | 00:00:00 | | 2007-11-26 | 1,379,200 | 65.95 | 67.11 | 64.97 | 64.97 | 00:00:00 | | 2007-11-27 | 1,531,900 | 64.91 | 66.60 | 64.86 | 66.53 | 00:00:00 | | 2007-11-28 | 1,489,800 | 66.53 | 68.22 | 66.23 | 67.67 | 00:00:00 | | 2007-11-29 | 977,500 | 67.59 | 67.97 | 66.85 | 67.13 | 00:00:00 | | 2007-11-30 | 1,445,900 | 68.17 | 69.09 | 67.69 | 67.89 | 00:00:00 | | 2007-12-03 | 1,278,500 | 67.55 | 67.86 | 66.51 | 66.76 | 00:00:00 | | 2007-12-04 | 1,489,100 | 66.49 | 67.37 | 66.23 | 66.62 | 00:00:00 | | 2007-12-05 | 1,044,100 | 67.37 | 68.17 | 67.20 | 68.04 | 00:00:00 | | 2007-12-06 | 743,500 | 68.02 | 69.51 | 67.58 | 69.47 | 00:00:00 | | 2007-12-07 | 834,500 | 70.09 | 70.16 | 69.29 | 69.71 | 00:00:00 | | 2007-12-10 | 793,800 | 69.76 | 70.93 | 69.49 | 70.68 | 00:00:00 | | 2007-12-11 | 1,724,400 | 70.56 | 70.93 | 69.16 | 69.18 | 00:00:00 | | 2007-12-12 | 1,531,900 | 70.60 | 71.36 | 69.44 | 70.34 | 00:00:00 | | 2007-12-13 | 1,029,200 | 69.90 | 70.79 | 69.54 | 70.65 | 00:00:00 | | 2007-12-14 | 1,024,000 | 70.50 | 71.15 | 70.35 | 70.55 | 00:00:00 | | 2007-12-17 | 1,237,800 | 70.10 | 70.94 | 68.65 | 68.68 | 00:00:00 | | 2007-12-18 | 1,735,400 | 68.76 | 69.32 | 67.05 | 68.01 | 00:00:00 | | 2007-12-19 | 1,123,200 | 68.16 | 69.86 | 67.98 | 69.60 | 00:00:00 | | 2007-12-20 | 998,000 | 69.97 | 70.15 | 69.11 | 70.12 | 00:00:00 | | 2007-12-21 | 1,358,600 | 70.64 | 71.88 | 70.45 | 71.00 | 00:00:00 | | 2007-12-24 | 259,200 | 71.24 | 72.00 | 70.97 | 71.68 | 00:00:00 | | 2007-12-26 | 556,500 | 71.99 | 72.53 | 71.09 | 72.38 | 00:00:00 | | 2007-12-27 | 707,600 | 72.24 | 72.35 | 70.30 | 70.47 | 00:00:00 | | 2007-12-28 | 829,300 | 71.51 | 71.51 | 69.40 | 69.76 | 00:00:00 | | 2007-12-31 | 778,200 | 69.35 | 69.55 | 68.90 | 68.96 | 00:00:00 | | 2008-01-02 | 1,861,100 | 69.05 | 69.72 | 66.62 | 66.68 | 00:00:00 | | 2008-01-03 | 1,479,700 | 66.77 | 67.07 | 66.17 | 66.80 | 00:00:00 | | 2008-01-04 | 1,484,400 | 65.87 | 66.34 | 63.97 | 64.09 | 00:00:00 | | 2008-01-07 | 2,153,300 | 64.29 | 64.59 | 61.49 | 63.20 | 00:00:00 | | 2008-01-08 | 3,050,800 | 61.83 | 62.68 | 60.66 | 60.94 | 00:00:00 | | 2008-01-09 | 2,891,200 | 60.42 | 60.68 | 59.03 | 60.68 | 00:00:00 | | 2008-01-10 | 2,253,700 | 60.17 | 61.48 | 59.89 | 61.15 | 00:00:00 | | 2008-01-11 | 1,463,700 | 60.69 | 60.69 | 58.67 | 59.18 | 00:00:00 | | 2008-01-14 | 1,603,300 | 59.94 | 61.51 | 59.72 | 61.29 | 00:00:00 | | 2008-01-15 | 1,781,100 | 60.55 | 60.55 | 57.85 | 57.85 | 00:00:00 | | 2008-01-16 | 2,290,600 | 57.40 | 59.01 | 56.13 | 58.01 | 00:00:00 | | 2008-01-17 | 1,901,400 | 58.07 | 59.10 | 55.36 | 55.45 | 00:00:00 | | 2008-01-18 | 2,483,700 | 55.79 | 56.75 | 54.00 | 55.06 | 00:00:00 | | 2008-01-22 | 4,256,900 | 53.50 | 57.11 | 53.20 | 56.02 | 00:00:00 | | 2008-01-23 | 3,188,000 | 54.65 | 56.80 | 50.00 | 56.58 | 00:00:00 | | 2008-01-24 | 2,555,100 | 56.78 | 56.78 | 53.90 | 56.18 | 00:00:00 | | 2008-01-25 | 1,834,200 | 56.76 | 58.70 | 56.56 | 56.77 | 00:00:00 | | 2008-01-28 | 1,160,900 | 56.95 | 57.42 | 56.09 | 57.18 | 00:00:00 | | 2008-01-29 | 1,094,300 | 57.64 | 57.75 | 56.40 | 57.49 | 00:00:00 | | 2008-01-30 | 1,448,800 | 57.40 | 59.45 | 57.12 | 57.99 | 00:00:00 | | 2008-01-31 | 2,327,800 | 57.19 | 57.81 | 56.26 | 56.90 | 00:00:00 | | 2008-02-01 | 2,398,800 | 56.93 | 58.28 | 56.56 | 58.00 | 00:00:00 | | 2008-02-04 | 1,130,600 | 58.07 | 58.84 | 57.82 | 58.19 | 00:00:00 | | 2008-02-05 | 1,295,600 | 57.60 | 58.24 | 55.63 | 55.63 | 00:00:00 | | 2008-02-06 | 1,309,400 | 55.99 | 56.08 | 54.57 | 54.77 | 00:00:00 | | 2008-02-07 | 1,830,500 | 54.36 | 54.98 | 53.85 | 54.57 | 00:00:00 | | 2008-02-08 | 936,500 | 54.08 | 54.84 | 53.96 | 54.13 | 00:00:00 | | 2008-02-11 | 901,000 | 54.97 | 54.97 | 53.74 | 54.52 | 00:00:00 | | 2008-02-12 | 1,440,400 | 55.16 | 56.43 | 55.00 | 55.58 | 00:00:00 | | 2008-02-13 | 2,322,800 | 55.80 | 59.16 | 55.80 | 58.92 | 00:00:00 | | 2008-02-14 | 2,283,000 | 59.05 | 60.10 | 58.29 | 58.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
