|
 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 | | 2008-08-06 | 1,190,400 | 45.46 | 46.01 | 44.98 | 45.85 | 00:00:00 | | 2008-08-07 | 1,373,100 | 45.20 | 45.89 | 44.69 | 45.13 | 00:00:00 | | 2008-08-08 | 1,920,600 | 44.84 | 47.21 | 44.84 | 46.86 | 00:00:00 | | 2008-08-11 | 1,046,200 | 46.87 | 48.12 | 46.06 | 47.73 | 00:00:00 | | 2008-08-12 | 1,723,800 | 48.21 | 49.35 | 47.60 | 48.70 | 00:00:00 | | 2008-08-13 | 1,673,300 | 47.85 | 49.07 | 47.81 | 48.79 | 00:00:00 | | 2008-08-14 | 738,500 | 48.13 | 49.08 | 47.94 | 48.46 | 00:00:00 | | 2008-08-15 | 862,500 | 47.58 | 49.44 | 47.58 | 49.29 | 00:00:00 | | 2008-08-18 | 827,400 | 49.92 | 49.92 | 47.97 | 48.34 | 00:00:00 | | 2008-08-19 | 908,800 | 48.00 | 48.37 | 46.94 | 47.47 | 00:00:00 | | 2008-08-20 | 1,092,900 | 47.85 | 47.85 | 46.87 | 47.29 | 00:00:00 | | 2008-08-21 | 1,285,200 | 46.99 | 47.76 | 46.44 | 47.54 | 00:00:00 | | 2008-08-22 | 1,322,800 | 48.29 | 48.42 | 47.34 | 48.11 | 00:00:00 | | 2008-08-25 | 920,700 | 47.37 | 47.88 | 46.81 | 46.87 | 00:00:00 | | 2008-08-26 | 852,300 | 47.31 | 47.31 | 46.24 | 46.82 | 00:00:00 | | 2008-08-27 | 1,066,300 | 46.76 | 47.24 | 46.43 | 46.85 | 00:00:00 | | 2008-08-28 | 1,112,100 | 47.63 | 48.20 | 47.11 | 47.86 | 00:00:00 | | 2008-08-29 | 908,800 | 47.35 | 48.11 | 47.18 | 47.21 | 00:00:00 | | 2008-09-02 | 726,300 | 47.77 | 48.92 | 46.92 | 47.14 | 00:00:00 | | 2008-09-03 | 1,054,300 | 47.50 | 47.50 | 45.90 | 46.19 | 00:00:00 | | 2008-09-04 | 1,180,000 | 45.73 | 45.75 | 43.79 | 43.79 | 00:00:00 | | 2008-09-05 | 1,166,000 | 43.23 | 43.85 | 42.62 | 43.48 | 00:00:00 | | 2008-09-08 | 1,406,000 | 44.44 | 45.12 | 43.37 | 44.26 | 00:00:00 | | 2008-09-09 | 1,829,200 | 44.37 | 44.52 | 41.89 | 41.89 | 00:00:00 | | 2008-09-10 | 1,768,700 | 42.00 | 42.72 | 41.83 | 42.09 | 00:00:00 | | 2008-09-11 | 1,647,300 | 41.65 | 42.39 | 40.78 | 42.33 | 00:00:00 | | 2008-09-12 | 1,743,500 | 41.97 | 42.24 | 41.23 | 41.74 | 00:00:00 | | 2008-09-15 | 1,410,900 | 40.70 | 40.73 | 39.32 | 39.41 | 00:00:00 | | 2008-09-16 | 2,855,200 | 38.65 | 38.97 | 37.58 | 38.81 | 00:00:00 | | 2008-09-17 | 3,035,700 | 38.37 | 38.37 | 35.98 | 35.98 | 00:00:00 | | 2008-09-18 | 3,784,900 | 35.93 | 37.04 | 32.83 | 36.36 | 00:00:00 | | 2008-09-19 | 3,665,800 | 37.01 | 40.37 | 35.59 | 39.15 | 00:00:00 | | 2008-09-22 | 2,165,400 | 38.79 | 39.22 | 37.81 | 37.93 | 00:00:00 | | 2008-09-23 | 1,771,200 | 37.98 | 38.47 | 37.13 | 37.52 | 00:00:00 | | 2008-09-24 | 1,817,300 | 37.75 | 38.12 | 36.45 | 36.69 | 00:00:00 | | 2008-09-25 | 1,227,200 | 37.18 | 37.85 | 36.45 | 37.68 | 00:00:00 | | 2008-09-26 | 941,500 | 36.98 | 37.48 | 36.35 | 37.29 | 00:00:00 | | 2008-09-29 | 2,615,600 | 36.71 | 36.71 | 34.06 | 34.99 | 00:00:00 | | 2008-09-30 | 1,772,500 | 35.34 | 37.40 | 35.15 | 37.34 | 00:00:00 | | 2008-10-01 | 1,999,900 | 36.96 | 37.21 | 36.21 | 36.69 | 00:00:00 | | 2008-10-02 | 2,191,500 | 36.58 | 36.58 | 33.61 | 33.69 | 00:00:00 | | 2008-10-03 | 1,516,000 | 34.35 | 35.19 | 32.68 | 32.77 | 00:00:00 | | 2008-10-06 | 2,441,000 | 32.00 | 32.62 | 30.25 | 32.23 | 00:00:00 | | 2008-10-07 | 3,078,900 | 32.91 | 32.91 | 30.03 | 30.07 | 00:00:00 | | 2008-10-08 | 4,215,400 | 29.67 | 30.53 | 28.40 | 29.25 | 00:00:00 | | 2008-10-09 | 3,149,600 | 29.76 | 30.03 | 27.25 | 27.25 | 00:00:00 | | 2008-10-10 | 4,508,700 | 26.45 | 27.44 | 23.90 | 25.71 | 00:00:00 | | 2008-10-13 | 3,623,600 | 26.80 | 29.95 | 26.02 | 29.95 | 00:00:00 | | 2008-10-14 | 2,453,000 | 31.17 | 31.63 | 28.53 | 29.51 | 00:00:00 | | 2008-10-15 | 1,758,300 | 28.66 | 29.07 | 26.27 | 26.36 | 00:00:00 | | 2008-10-16 | 1,901,200 | 25.94 | 27.36 | 24.52 | 27.28 | 00:00:00 | | 2008-10-17 | 1,621,100 | 26.57 | 28.91 | 26.09 | 27.50 | 00:00:00 | | 2008-10-20 | 1,235,800 | 27.86 | 28.58 | 27.05 | 28.23 | 00:00:00 | | 2008-10-21 | 1,059,700 | 27.79 | 28.17 | 26.85 | 27.14 | 00:00:00 | | 2008-10-22 | 1,475,800 | 26.38 | 27.14 | 24.13 | 25.00 | 00:00:00 | | 2008-10-23 | 2,569,900 | 24.75 | 25.47 | 22.50 | 23.72 | 00:00:00 | | 2008-10-24 | 1,410,700 | 21.96 | 23.30 | 21.51 | 22.87 | 00:00:00 | | 2008-10-27 | 1,482,700 | 22.19 | 23.72 | 22.19 | 22.63 | 00:00:00 | | 2008-10-28 | 1,681,000 | 23.43 | 25.71 | 22.38 | 25.71 | 00:00:00 | | 2008-10-29 | 1,890,900 | 25.69 | 27.65 | 25.16 | 26.09 | 00:00:00 | | 2008-10-30 | 1,356,300 | 27.09 | 27.75 | 26.03 | 26.91 | 00:00:00 | | 2008-10-31 | 1,283,300 | 27.07 | 28.14 | 26.44 | 27.67 | 00:00:00 | | 2008-11-03 | 1,248,100 | 27.51 | 28.47 | 27.42 | 28.21 | 00:00:00 | | 2008-11-04 | 1,476,200 | 28.90 | 30.33 | 28.90 | 29.86 | 00:00:00 | | 2008-11-05 | 2,155,100 | 29.41 | 30.21 | 27.62 | 27.71 | 00:00:00 | | 2008-11-06 | 2,188,300 | 27.77 | 27.88 | 24.52 | 24.65 | 00:00:00 | | 2008-11-07 | 1,858,200 | 24.96 | 25.73 | 24.59 | 25.50 | 00:00:00 | | 2008-11-10 | 1,290,100 | 25.85 | 26.65 | 24.42 | 24.88 | 00:00:00 | | 2008-11-11 | 2,777,800 | 24.40 | 27.83 | 24.40 | 25.95 | 00:00:00 | | 2008-11-12 | 2,397,300 | 25.58 | 27.24 | 24.74 | 25.87 | 00:00:00 | | 2008-11-13 | 2,453,500 | 26.00 | 27.67 | 24.54 | 27.67 | 00:00:00 | | 2008-11-14 | 1,722,300 | 26.96 | 27.80 | 25.76 | 26.08 | 00:00:00 | | 2008-11-17 | 1,192,900 | 26.07 | 26.46 | 25.06 | 25.60 | 00:00:00 | | 2008-11-18 | 2,044,800 | 25.29 | 26.28 | 25.06 | 26.27 | 00:00:00 | | 2008-11-19 | 2,117,200 | 26.44 | 26.71 | 25.16 | 25.18 | 00:00:00 | | 2008-11-20 | 1,990,400 | 24.55 | 26.43 | 23.29 | 23.48 | 00:00:00 | | 2008-11-21 | 2,446,900 | 24.13 | 25.25 | 22.94 | 25.14 | 00:00:00 | | 2008-11-24 | 1,948,500 | 25.62 | 28.06 | 24.99 | 27.33 | 00:00:00 | | 2008-11-25 | 1,882,900 | 27.24 | 29.04 | 26.91 | 28.86 | 00:00:00 | | 2008-11-26 | 1,778,000 | 27.88 | 31.81 | 27.53 | 31.63 | 00:00:00 | | 2008-11-28 | 935,500 | 31.12 | 31.50 | 30.57 | 31.15 | 00:00:00 | | 2008-12-01 | 1,767,500 | 30.24 | 30.24 | 27.16 | 27.17 | 00:00:00 | | 2008-12-02 | 2,117,800 | 27.64 | 28.84 | 27.24 | 28.35 | 00:00:00 | | 2008-12-03 | 1,527,100 | 27.60 | 29.49 | 27.17 | 29.37 | 00:00:00 | | 2008-12-04 | 1,164,800 | 29.64 | 29.77 | 27.06 | 27.67 | 00:00:00 | | 2008-12-05 | 1,399,900 | 27.11 | 28.67 | 26.04 | 28.61 | 00:00:00 | | 2008-12-08 | 2,074,500 | 29.36 | 30.28 | 28.86 | 29.21 | 00:00:00 | | 2008-12-09 | 2,110,200 | 29.29 | 30.47 | 28.21 | 29.76 | 00:00:00 | | 2008-12-10 | 887,800 | 29.90 | 30.84 | 29.32 | 29.94 | 00:00:00 | | 2008-12-11 | 754,600 | 29.72 | 30.15 | 28.12 | 28.39 | 00:00:00 | | 2008-12-12 | 887,200 | 27.72 | 29.13 | 27.35 | 29.05 | 00:00:00 | | 2008-12-15 | 994,900 | 29.04 | 29.71 | 27.99 | 28.38 | 00:00:00 | | 2008-12-16 | 1,694,900 | 29.38 | 30.91 | 28.40 | 30.87 | 00:00:00 | | 2008-12-17 | 1,277,200 | 30.25 | 31.78 | 30.22 | 31.35 | 00:00:00 | | 2008-12-18 | 1,079,400 | 31.26 | 31.36 | 29.58 | 30.13 | 00:00:00 | | 2008-12-19 | 1,824,100 | 30.52 | 31.84 | 30.41 | 30.79 | 00:00:00 | | 2008-12-22 | 694,100 | 30.55 | 30.81 | 29.45 | 30.04 | 00:00:00 | | 2008-12-23 | 712,900 | 30.23 | 30.90 | 29.57 | 29.80 | 00:00:00 | | 2008-12-24 | 330,500 | 30.08 | 30.91 | 29.91 | 30.79 | 00:00:00 | | 2008-12-26 | 399,200 | 30.97 | 31.10 | 30.44 | 30.95 | 00:00:00 | | 2008-12-29 | 800,600 | 30.74 | 30.98 | 29.72 | 30.31 | 00:00:00 | | 2008-12-30 | 942,600 | 30.49 | 31.36 | 30.17 | 31.33 | 00:00:00 | | 2008-12-31 | 717,600 | 31.37 | 32.61 | 31.23 | 32.24 | 00:00:00 | | 2009-01-02 | 698,800 | 33.00 | 34.19 | 32.14 | 34.04 | 00:00:00 | | 2009-01-05 | 991,100 | 33.90 | 34.45 | 33.09 | 34.06 | 00:00:00 | | 2009-01-06 | 1,431,800 | 34.45 | 35.00 | 34.17 | 34.55 | 00:00:00 | | 2009-01-07 | 1,653,400 | 34.11 | 34.16 | 31.77 | 32.10 | 00:00:00 | | 2009-01-08 | 1,839,500 | 31.60 | 32.35 | 31.41 | 32.02 | 00:00:00 | | 2009-01-09 | 763,700 | 32.24 | 32.31 | 31.07 | 31.41 | 00:00:00 | | 2009-01-12 | 1,767,800 | 31.60 | 31.83 | 30.09 | 30.26 | 00:00:00 | | 2009-01-13 | 1,645,800 | 30.16 | 30.61 | 29.24 | 29.84 | 00:00:00 | | 2009-01-14 | 2,014,000 | 29.46 | 29.55 | 27.76 | 28.30 | 00:00:00 | | 2009-01-15 | 1,320,800 | 28.21 | 28.66 | 27.12 | 28.48 | 00:00:00 | | 2009-01-16 | 1,338,900 | 29.07 | 29.33 | 27.44 | 28.57 | 00:00:00 | | 2009-01-20 | 1,983,600 | 28.48 | 28.57 | 26.73 | 27.11 | 00:00:00 | | 2009-01-21 | 2,526,600 | 27.13 | 29.13 | 27.08 | 28.99 | 00:00:00 | | 2009-01-22 | 2,129,800 | 28.77 | 28.79 | 27.18 | 28.34 | 00:00:00 | | 2009-01-23 | 1,260,300 | 27.45 | 28.64 | 27.13 | 27.93 | 00:00:00 | | 2009-01-26 | 1,345,400 | 27.95 | 29.10 | 27.75 | 28.03 | 00:00:00 | | 2009-01-27 | 1,667,300 | 28.07 | 28.61 | 27.86 | 28.17 | 00:00:00 | | 2009-01-28 | 1,605,700 | 28.52 | 29.44 | 28.45 | 29.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
