|
 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 | | 2008-02-14 | 2,283,000 | 59.05 | 60.10 | 58.29 | 58.41 | 00:00:00 | | 2008-02-15 | 1,565,700 | 58.07 | 58.48 | 57.24 | 58.32 | 00:00:00 | | 2008-02-19 | 1,421,900 | 59.11 | 60.23 | 58.57 | 58.79 | 00:00:00 | | 2008-02-20 | 1,615,700 | 58.16 | 58.83 | 57.12 | 58.68 | 00:00:00 | | 2008-02-21 | 1,134,000 | 59.01 | 59.21 | 57.26 | 57.45 | 00:00:00 | | 2008-02-22 | 809,800 | 57.57 | 57.91 | 56.30 | 57.67 | 00:00:00 | | 2008-02-25 | 1,124,800 | 58.07 | 58.69 | 57.23 | 58.52 | 00:00:00 | | 2008-02-26 | 1,256,900 | 58.35 | 59.41 | 58.10 | 58.73 | 00:00:00 | | 2008-02-27 | 914,100 | 58.46 | 59.32 | 58.01 | 58.45 | 00:00:00 | | 2008-02-28 | 1,411,000 | 58.01 | 58.38 | 56.91 | 57.04 | 00:00:00 | | 2008-02-29 | 1,569,100 | 56.51 | 56.74 | 54.53 | 54.71 | 00:00:00 | | 2008-03-03 | 1,422,600 | 54.38 | 55.04 | 53.98 | 54.56 | 00:00:00 | | 2008-03-04 | 2,271,000 | 54.02 | 54.26 | 52.91 | 53.68 | 00:00:00 | | 2008-03-05 | 1,454,600 | 54.04 | 55.09 | 53.74 | 54.23 | 00:00:00 | | 2008-03-06 | 1,421,100 | 54.20 | 54.32 | 52.96 | 52.99 | 00:00:00 | | 2008-03-07 | 1,420,200 | 52.55 | 53.30 | 51.62 | 52.04 | 00:00:00 | | 2008-03-10 | 2,099,800 | 52.04 | 52.64 | 51.44 | 51.75 | 00:00:00 | | 2008-03-11 | 1,949,000 | 52.81 | 53.52 | 51.85 | 53.52 | 00:00:00 | | 2008-03-12 | 1,524,400 | 53.53 | 55.09 | 53.20 | 53.98 | 00:00:00 | | 2008-03-13 | 1,237,400 | 53.13 | 53.97 | 52.15 | 53.74 | 00:00:00 | | 2008-03-14 | 1,168,600 | 53.87 | 54.20 | 51.79 | 52.65 | 00:00:00 | | 2008-03-17 | 1,590,700 | 51.75 | 53.69 | 51.35 | 53.08 | 00:00:00 | | 2008-03-18 | 1,531,700 | 53.78 | 55.31 | 53.09 | 55.31 | 00:00:00 | | 2008-03-19 | 1,698,400 | 55.92 | 55.92 | 53.75 | 53.85 | 00:00:00 | | 2008-03-20 | 1,501,800 | 53.14 | 54.63 | 53.14 | 54.43 | 00:00:00 | | 2008-03-24 | 1,521,200 | 54.77 | 56.70 | 54.59 | 56.37 | 00:00:00 | | 2008-03-25 | 1,401,500 | 56.28 | 57.50 | 55.96 | 57.12 | 00:00:00 | | 2008-03-26 | 1,628,000 | 56.90 | 56.97 | 55.97 | 56.21 | 00:00:00 | | 2008-03-27 | 1,909,900 | 56.59 | 57.62 | 56.07 | 56.80 | 00:00:00 | | 2008-03-28 | 2,000,700 | 57.00 | 57.94 | 56.64 | 57.03 | 00:00:00 | | 2008-03-31 | 1,571,900 | 57.13 | 57.73 | 56.80 | 57.42 | 00:00:00 | | 2008-04-01 | 1,464,600 | 58.45 | 59.72 | 58.17 | 59.70 | 00:00:00 | | 2008-04-02 | 1,303,300 | 59.64 | 60.35 | 59.22 | 59.75 | 00:00:00 | | 2008-04-03 | 1,143,100 | 59.40 | 59.60 | 58.59 | 59.04 | 00:00:00 | | 2008-04-04 | 1,210,300 | 59.27 | 60.42 | 58.96 | 60.02 | 00:00:00 | | 2008-04-07 | 893,700 | 60.40 | 60.64 | 59.16 | 59.41 | 00:00:00 | | 2008-04-08 | 796,500 | 58.91 | 59.29 | 58.49 | 59.15 | 00:00:00 | | 2008-04-09 | 1,112,100 | 59.00 | 59.26 | 57.51 | 57.72 | 00:00:00 | | 2008-04-10 | 1,341,900 | 57.74 | 58.62 | 56.93 | 58.20 | 00:00:00 | | 2008-04-11 | 1,096,500 | 57.50 | 57.68 | 56.64 | 56.86 | 00:00:00 | | 2008-04-14 | 592,300 | 56.47 | 57.16 | 56.42 | 56.61 | 00:00:00 | | 2008-04-15 | 585,400 | 56.66 | 57.12 | 56.20 | 56.77 | 00:00:00 | | 2008-04-16 | 1,356,000 | 57.15 | 59.30 | 57.02 | 59.13 | 00:00:00 | | 2008-04-17 | 1,380,500 | 58.85 | 59.49 | 58.61 | 59.11 | 00:00:00 | | 2008-04-18 | 1,239,500 | 60.21 | 61.49 | 59.71 | 61.35 | 00:00:00 | | 2008-04-21 | 1,479,400 | 61.14 | 61.17 | 60.45 | 60.69 | 00:00:00 | | 2008-04-22 | 1,304,400 | 60.48 | 61.37 | 60.17 | 60.99 | 00:00:00 | | 2008-04-23 | 4,478,500 | 58.11 | 58.87 | 54.26 | 55.43 | 00:00:00 | | 2008-04-24 | 2,086,200 | 55.32 | 56.79 | 55.10 | 56.27 | 00:00:00 | | 2008-04-25 | 1,623,100 | 56.40 | 56.82 | 54.86 | 56.03 | 00:00:00 | | 2008-04-28 | 1,825,800 | 55.86 | 55.86 | 54.70 | 55.30 | 00:00:00 | | 2008-04-29 | 1,027,300 | 55.12 | 55.53 | 54.72 | 54.92 | 00:00:00 | | 2008-04-30 | 2,086,200 | 55.31 | 56.00 | 54.10 | 54.23 | 00:00:00 | | 2008-05-01 | 2,132,400 | 54.39 | 56.13 | 54.19 | 55.87 | 00:00:00 | | 2008-05-02 | 1,853,700 | 56.52 | 57.54 | 55.87 | 56.81 | 00:00:00 | | 2008-05-05 | 2,554,600 | 56.12 | 56.65 | 55.30 | 55.59 | 00:00:00 | | 2008-05-06 | 2,017,100 | 55.57 | 56.62 | 54.68 | 55.78 | 00:00:00 | | 2008-05-07 | 2,174,200 | 55.34 | 56.13 | 54.37 | 54.44 | 00:00:00 | | 2008-05-08 | 1,803,800 | 54.53 | 55.09 | 53.97 | 54.45 | 00:00:00 | | 2008-05-09 | 1,138,500 | 53.85 | 54.38 | 53.71 | 54.11 | 00:00:00 | | 2008-05-12 | 1,427,300 | 54.02 | 55.74 | 53.91 | 55.44 | 00:00:00 | | 2008-05-13 | 2,712,800 | 55.48 | 55.70 | 54.70 | 55.35 | 00:00:00 | | 2008-05-14 | 1,268,300 | 55.49 | 56.73 | 55.35 | 56.11 | 00:00:00 | | 2008-05-15 | 1,363,000 | 56.49 | 57.29 | 55.89 | 57.29 | 00:00:00 | | 2008-05-16 | 1,441,700 | 57.38 | 57.94 | 56.75 | 57.36 | 00:00:00 | | 2008-05-19 | 1,641,900 | 57.22 | 58.52 | 57.22 | 57.83 | 00:00:00 | | 2008-05-20 | 2,728,100 | 57.80 | 58.34 | 57.40 | 57.95 | 00:00:00 | | 2008-05-21 | 1,619,700 | 58.11 | 58.84 | 57.09 | 57.40 | 00:00:00 | | 2008-05-22 | 1,714,300 | 57.56 | 58.63 | 57.46 | 57.92 | 00:00:00 | | 2008-05-23 | 1,898,900 | 57.61 | 57.80 | 56.81 | 57.35 | 00:00:00 | | 2008-05-27 | 927,800 | 57.25 | 57.49 | 56.49 | 57.42 | 00:00:00 | | 2008-05-28 | 1,191,100 | 57.97 | 58.46 | 57.70 | 58.13 | 00:00:00 | | 2008-05-29 | 1,090,700 | 58.09 | 58.32 | 57.33 | 58.08 | 00:00:00 | | 2008-05-30 | 823,000 | 57.69 | 58.80 | 57.69 | 58.55 | 00:00:00 | | 2008-06-02 | 1,807,500 | 58.09 | 58.31 | 56.63 | 57.05 | 00:00:00 | | 2008-06-03 | 2,288,900 | 57.10 | 57.35 | 55.40 | 55.86 | 00:00:00 | | 2008-06-04 | 1,975,000 | 55.81 | 56.15 | 55.25 | 55.55 | 00:00:00 | | 2008-06-05 | 1,532,100 | 55.65 | 56.92 | 55.50 | 56.92 | 00:00:00 | | 2008-06-06 | 1,903,000 | 56.11 | 56.24 | 53.90 | 53.90 | 00:00:00 | | 2008-06-09 | 1,675,300 | 54.12 | 54.43 | 53.26 | 53.80 | 00:00:00 | | 2008-06-10 | 1,158,500 | 53.52 | 54.69 | 53.43 | 54.04 | 00:00:00 | | 2008-06-11 | 1,304,100 | 53.72 | 53.97 | 52.50 | 52.54 | 00:00:00 | | 2008-06-12 | 1,893,500 | 52.99 | 53.61 | 52.10 | 52.43 | 00:00:00 | | 2008-06-13 | 1,055,100 | 52.93 | 54.18 | 52.93 | 54.16 | 00:00:00 | | 2008-06-16 | 1,995,500 | 53.91 | 56.03 | 53.59 | 55.63 | 00:00:00 | | 2008-06-17 | 1,139,900 | 56.12 | 56.12 | 54.61 | 54.61 | 00:00:00 | | 2008-06-18 | 1,346,700 | 53.90 | 54.70 | 53.77 | 53.77 | 00:00:00 | | 2008-06-19 | 1,640,300 | 53.54 | 53.92 | 53.06 | 53.64 | 00:00:00 | | 2008-06-20 | 1,657,600 | 53.42 | 53.52 | 52.36 | 52.67 | 00:00:00 | | 2008-06-23 | 960,700 | 52.79 | 53.02 | 52.34 | 52.87 | 00:00:00 | | 2008-06-24 | 945,900 | 52.84 | 52.92 | 51.70 | 52.19 | 00:00:00 | | 2008-06-25 | 7,637,700 | 47.90 | 48.00 | 44.89 | 45.77 | 00:00:00 | | 2008-06-26 | 4,084,600 | 45.17 | 45.34 | 42.84 | 42.91 | 00:00:00 | | 2008-06-27 | 3,749,700 | 43.03 | 43.92 | 42.85 | 43.92 | 00:00:00 | | 2008-06-30 | 2,509,100 | 42.75 | 43.94 | 42.75 | 43.73 | 00:00:00 | | 2008-07-01 | 2,723,500 | 43.40 | 44.00 | 42.73 | 43.40 | 00:00:00 | | 2008-07-02 | 2,518,600 | 43.68 | 43.68 | 42.30 | 42.32 | 00:00:00 | | 2008-07-03 | 961,900 | 42.76 | 43.54 | 42.40 | 42.97 | 00:00:00 | | 2008-07-07 | 1,647,400 | 42.95 | 43.86 | 42.18 | 42.87 | 00:00:00 | | 2008-07-08 | 2,266,600 | 42.51 | 43.36 | 41.99 | 43.22 | 00:00:00 | | 2008-07-09 | 1,609,100 | 43.22 | 43.83 | 41.77 | 42.00 | 00:00:00 | | 2008-07-10 | 1,843,000 | 42.28 | 42.77 | 41.60 | 42.47 | 00:00:00 | | 2008-07-11 | 2,386,600 | 41.80 | 42.30 | 41.13 | 41.65 | 00:00:00 | | 2008-07-14 | 1,897,400 | 42.23 | 42.48 | 41.24 | 41.77 | 00:00:00 | | 2008-07-15 | 2,698,500 | 41.26 | 42.25 | 40.58 | 41.54 | 00:00:00 | | 2008-07-16 | 2,407,500 | 41.53 | 42.73 | 41.04 | 42.73 | 00:00:00 | | 2008-07-17 | 3,411,600 | 43.04 | 44.76 | 42.80 | 44.22 | 00:00:00 | | 2008-07-18 | 1,666,500 | 44.37 | 44.37 | 43.31 | 43.63 | 00:00:00 | | 2008-07-21 | 2,389,200 | 43.52 | 44.18 | 43.21 | 43.63 | 00:00:00 | | 2008-07-22 | 2,486,500 | 46.50 | 46.50 | 44.28 | 45.19 | 00:00:00 | | 2008-07-23 | 1,768,900 | 45.01 | 46.20 | 44.68 | 45.10 | 00:00:00 | | 2008-07-24 | 1,927,900 | 44.82 | 45.01 | 42.84 | 43.19 | 00:00:00 | | 2008-07-25 | 1,431,200 | 43.54 | 43.89 | 42.60 | 43.72 | 00:00:00 | | 2008-07-28 | 1,518,800 | 42.86 | 44.49 | 42.86 | 43.57 | 00:00:00 | | 2008-07-29 | 1,039,300 | 43.84 | 45.06 | 43.41 | 44.91 | 00:00:00 | | 2008-07-30 | 776,500 | 44.54 | 45.73 | 44.54 | 45.42 | 00:00:00 | | 2008-07-31 | 1,222,400 | 45.42 | 45.68 | 44.37 | 44.51 | 00:00:00 | | 2008-08-01 | 1,120,200 | 44.32 | 45.22 | 43.40 | 43.82 | 00:00:00 | | 2008-08-04 | 1,107,400 | 44.10 | 44.47 | 43.74 | 43.85 | 00:00:00 | | 2008-08-05 | 1,556,200 | 43.62 | 45.78 | 43.62 | 45.75 | 00:00:00 | | 2008-08-06 | 1,190,400 | 45.46 | 46.01 | 44.98 | 45.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
