|
 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 | | 2009-01-28 | 1,605,700 | 28.52 | 29.44 | 28.45 | 29.19 | 00:00:00 | | 2009-01-29 | 1,465,700 | 28.75 | 28.84 | 27.15 | 27.22 | 00:00:00 | | 2009-01-30 | 3,808,600 | 27.30 | 27.63 | 25.63 | 26.04 | 00:00:00 | | 2009-02-02 | 8,267,500 | 20.47 | 23.67 | 20.29 | 23.16 | 00:00:00 | | 2009-02-03 | 5,695,000 | 23.37 | 25.25 | 22.87 | 24.69 | 00:00:00 | | 2009-02-04 | 3,216,100 | 24.53 | 25.16 | 24.29 | 24.50 | 00:00:00 | | 2009-02-05 | 1,912,100 | 24.31 | 25.69 | 24.00 | 25.13 | 00:00:00 | | 2009-02-06 | 1,919,600 | 24.90 | 26.33 | 24.90 | 26.12 | 00:00:00 | | 2009-02-09 | 2,157,100 | 26.15 | 26.56 | 25.35 | 25.40 | 00:00:00 | | 2009-02-10 | 3,043,900 | 25.09 | 25.40 | 23.92 | 24.20 | 00:00:00 | | 2009-02-11 | 2,491,700 | 24.27 | 24.77 | 23.79 | 24.37 | 00:00:00 | | 2009-02-12 | 3,792,000 | 24.00 | 24.53 | 23.41 | 24.37 | 00:00:00 | | 2009-02-13 | 1,650,700 | 24.23 | 24.99 | 23.88 | 24.10 | 00:00:00 | | 2009-02-17 | 3,850,500 | 23.13 | 23.55 | 22.70 | 22.90 | 00:00:00 | | 2009-02-18 | 3,292,200 | 22.86 | 23.25 | 22.15 | 22.95 | 00:00:00 | | 2009-02-19 | 2,148,300 | 23.14 | 23.28 | 21.93 | 22.08 | 00:00:00 | | 2009-02-20 | 2,705,100 | 21.60 | 22.51 | 21.04 | 22.07 | 00:00:00 | | 2009-02-23 | 2,079,600 | 22.18 | 22.48 | 20.82 | 20.89 | 00:00:00 | | 2009-02-24 | 1,822,100 | 20.99 | 21.83 | 20.65 | 21.66 | 00:00:00 | | 2009-02-25 | 1,955,900 | 21.44 | 21.75 | 20.66 | 21.19 | 00:00:00 | | 2009-02-26 | 2,286,300 | 21.44 | 21.68 | 20.45 | 20.72 | 00:00:00 | | 2009-02-27 | 2,671,900 | 20.25 | 21.00 | 20.07 | 20.10 | 00:00:00 | | 2009-03-02 | 2,841,300 | 19.62 | 19.77 | 18.49 | 18.74 | 00:00:00 | | 2009-03-03 | 1,844,400 | 19.02 | 19.23 | 18.55 | 18.73 | 00:00:00 | | 2009-03-04 | 2,707,800 | 19.21 | 20.06 | 18.68 | 19.72 | 00:00:00 | | 2009-03-05 | 2,659,800 | 18.27 | 18.91 | 17.50 | 17.73 | 00:00:00 | | 2009-03-06 | 5,068,100 | 18.13 | 18.65 | 17.77 | 18.40 | 00:00:00 | | 2009-03-09 | 2,376,000 | 17.91 | 18.78 | 17.91 | 18.34 | 00:00:00 | | 2009-03-10 | 2,880,800 | 18.77 | 20.23 | 18.65 | 19.98 | 00:00:00 | | 2009-03-11 | 2,539,500 | 20.02 | 20.58 | 19.79 | 20.33 | 00:00:00 | | 2009-03-12 | 1,776,000 | 20.25 | 21.60 | 19.92 | 21.57 | 00:00:00 | | 2009-03-13 | 1,253,700 | 21.66 | 21.85 | 20.89 | 21.19 | 00:00:00 | | 2009-03-16 | 2,317,600 | 21.46 | 22.56 | 21.30 | 21.68 | 00:00:00 | | 2009-03-17 | 3,430,600 | 21.72 | 23.14 | 21.55 | 23.03 | 00:00:00 | | 2009-03-18 | 1,858,100 | 22.72 | 24.26 | 22.31 | 23.85 | 00:00:00 | | 2009-03-19 | 1,934,300 | 24.15 | 24.63 | 23.50 | 23.60 | 00:00:00 | | 2009-03-20 | 1,454,000 | 23.60 | 23.86 | 22.15 | 22.42 | 00:00:00 | | 2009-03-23 | 1,655,200 | 22.94 | 24.75 | 22.77 | 24.70 | 00:00:00 | | 2009-03-24 | 1,937,300 | 24.27 | 25.34 | 24.03 | 24.54 | 00:00:00 | | 2009-03-25 | 4,583,900 | 24.83 | 25.48 | 22.81 | 23.78 | 00:00:00 | | 2009-03-26 | 2,562,800 | 23.99 | 24.96 | 23.77 | 24.85 | 00:00:00 | | 2009-03-27 | 2,177,800 | 24.52 | 24.65 | 23.37 | 23.66 | 00:00:00 | | 2009-03-30 | 2,064,100 | 23.00 | 23.00 | 21.55 | 21.82 | 00:00:00 | | 2009-03-31 | 2,242,100 | 22.08 | 22.50 | 21.59 | 21.84 | 00:00:00 | | 2009-04-01 | 2,493,300 | 21.51 | 22.29 | 20.97 | 22.15 | 00:00:00 | | 2009-04-02 | 2,204,900 | 22.80 | 24.41 | 22.57 | 23.91 | 00:00:00 | | 2009-04-03 | 1,646,200 | 23.90 | 24.32 | 23.70 | 24.30 | 00:00:00 | | 2009-04-06 | 1,635,300 | 24.07 | 24.31 | 23.69 | 24.21 | 00:00:00 | | 2009-04-07 | 1,564,600 | 23.76 | 24.08 | 23.39 | 23.63 | 00:00:00 | | 2009-04-08 | 8,355,000 | 23.70 | 27.15 | 23.59 | 26.87 | 00:00:00 | | 2009-04-09 | 4,688,900 | 27.18 | 28.83 | 26.29 | 28.83 | 00:00:00 | | 2009-04-13 | 2,359,500 | 28.68 | 28.77 | 27.57 | 28.37 | 00:00:00 | | 2009-04-14 | 1,543,200 | 27.98 | 28.52 | 27.38 | 27.86 | 00:00:00 | | 2009-04-15 | 1,937,800 | 27.73 | 28.03 | 27.07 | 27.63 | 00:00:00 | | 2009-04-16 | 1,923,200 | 27.91 | 29.53 | 27.63 | 29.21 | 00:00:00 | | 2009-04-17 | 2,182,900 | 29.28 | 30.64 | 29.08 | 30.31 | 00:00:00 | | 2009-04-20 | 2,378,600 | 29.53 | 29.69 | 28.10 | 28.14 | 00:00:00 | | 2009-04-21 | 2,086,600 | 27.86 | 29.14 | 27.81 | 29.03 | 00:00:00 | | 2009-04-22 | 2,115,400 | 28.76 | 30.80 | 28.60 | 29.83 | 00:00:00 | | 2009-04-23 | 1,993,600 | 29.76 | 30.52 | 29.38 | 30.43 | 00:00:00 | | 2009-04-24 | 2,258,900 | 30.41 | 31.93 | 30.28 | 31.31 | 00:00:00 | | 2009-04-27 | 2,347,600 | 30.79 | 31.24 | 29.89 | 30.15 | 00:00:00 | | 2009-04-28 | 3,315,600 | 29.31 | 30.27 | 29.28 | 29.91 | 00:00:00 | | 2009-04-29 | 5,122,000 | 29.35 | 33.80 | 29.35 | 33.06 | 00:00:00 | | 2009-04-30 | 4,734,200 | 32.69 | 33.21 | 30.61 | 31.59 | 00:00:00 | | 2009-05-01 | 1,742,700 | 31.41 | 32.64 | 31.29 | 31.93 | 00:00:00 | | 2009-05-04 | 1,502,300 | 32.46 | 33.39 | 31.95 | 33.39 | 00:00:00 | | 2009-05-05 | 3,537,900 | 33.50 | 35.23 | 33.23 | 35.08 | 00:00:00 | | 2009-05-06 | 2,203,000 | 35.56 | 35.56 | 33.85 | 35.13 | 00:00:00 | | 2009-05-07 | 2,777,800 | 35.44 | 35.44 | 33.10 | 33.80 | 00:00:00 | | 2009-05-08 | 1,698,900 | 34.14 | 34.88 | 33.38 | 34.68 | 00:00:00 | | 2009-05-11 | 1,939,600 | 33.35 | 34.13 | 32.71 | 32.82 | 00:00:00 | | 2009-05-12 | 2,011,100 | 33.30 | 33.41 | 31.82 | 32.50 | 00:00:00 | | 2009-05-13 | 1,743,000 | 31.98 | 32.35 | 30.93 | 31.14 | 00:00:00 | | 2009-05-14 | 1,414,600 | 31.13 | 31.94 | 30.59 | 31.27 | 00:00:00 | | 2009-05-15 | 1,268,600 | 31.28 | 32.00 | 30.97 | 31.20 | 00:00:00 | | 2009-05-18 | 1,316,900 | 31.68 | 32.88 | 31.60 | 32.83 | 00:00:00 | | 2009-05-19 | 2,039,800 | 32.64 | 33.38 | 31.93 | 32.91 | 00:00:00 | | 2009-05-20 | 2,044,000 | 33.19 | 33.71 | 31.84 | 31.97 | 00:00:00 | | 2009-05-21 | 2,157,800 | 31.42 | 31.42 | 30.13 | 30.47 | 00:00:00 | | 2009-05-22 | 845,400 | 30.49 | 31.02 | 30.00 | 30.49 | 00:00:00 | | 2009-05-26 | 1,543,400 | 30.00 | 31.52 | 29.88 | 31.32 | 00:00:00 | | 2009-05-27 | 1,732,400 | 30.96 | 31.27 | 29.98 | 30.09 | 00:00:00 | | 2009-05-28 | 1,762,200 | 29.85 | 30.48 | 29.06 | 29.69 | 00:00:00 | | 2009-05-29 | 1,937,500 | 29.92 | 30.69 | 29.49 | 30.69 | 00:00:00 | | 2009-06-01 | 1,673,600 | 31.61 | 32.83 | 30.75 | 32.71 | 00:00:00 | | 2009-06-02 | 1,288,300 | 32.87 | 33.30 | 32.16 | 32.81 | 00:00:00 | | 2009-06-03 | 1,605,300 | 32.51 | 32.66 | 31.57 | 31.86 | 00:00:00 | | 2009-06-04 | 982,700 | 32.12 | 32.90 | 31.80 | 32.78 | 00:00:00 | | 2009-06-05 | 2,340,500 | 33.49 | 33.74 | 32.70 | 33.58 | 00:00:00 | | 2009-06-08 | 1,131,800 | 33.49 | 33.49 | 32.16 | 32.94 | 00:00:00 | | 2009-06-09 | 1,327,400 | 33.11 | 33.50 | 32.81 | 33.10 | 00:00:00 | | 2009-06-10 | 1,521,400 | 33.81 | 33.81 | 32.38 | 33.03 | 00:00:00 | | 2009-06-11 | 1,415,400 | 33.18 | 33.80 | 33.13 | 33.34 | 00:00:00 | | 2009-06-12 | 791,800 | 32.99 | 33.44 | 32.61 | 33.44 | 00:00:00 | | 2009-06-15 | 1,117,300 | 32.48 | 32.78 | 31.59 | 31.85 | 00:00:00 | | 2009-06-16 | 699,100 | 32.06 | 32.33 | 30.98 | 31.05 | 00:00:00 | | 2009-06-17 | 1,586,500 | 30.99 | 31.40 | 29.99 | 30.34 | 00:00:00 | | 2009-06-18 | 745,000 | 30.30 | 30.58 | 29.84 | 30.35 | 00:00:00 | | 2009-06-19 | 1,388,000 | 31.02 | 31.02 | 30.43 | 30.64 | 00:00:00 | | 2009-06-22 | 1,571,400 | 30.37 | 30.49 | 29.72 | 29.83 | 00:00:00 | | 2009-06-23 | 1,064,200 | 29.82 | 30.18 | 29.12 | 29.79 | 00:00:00 | | 2009-06-24 | 1,645,900 | 29.97 | 30.93 | 29.89 | 30.59 | 00:00:00 | | 2009-06-25 | 1,448,700 | 30.47 | 31.61 | 30.00 | 31.39 | 00:00:00 | | 2009-06-26 | 2,805,900 | 31.30 | 32.06 | 31.15 | 31.93 | 00:00:00 | | 2009-06-29 | 1,017,000 | 32.05 | 32.62 | 31.93 | 32.53 | 00:00:00 | | 2009-06-30 | 1,350,300 | 32.40 | 32.68 | 31.81 | 32.12 | 00:00:00 | | 2009-07-01 | 1,217,600 | 32.28 | 33.40 | 32.03 | 32.52 | 00:00:00 | | 2009-07-02 | 1,395,500 | 32.07 | 32.08 | 31.48 | 31.54 | 00:00:00 | | 2009-07-06 | 1,110,900 | 31.30 | 31.43 | 30.71 | 31.26 | 00:00:00 | | 2009-07-07 | 1,053,900 | 31.10 | 31.38 | 30.26 | 30.32 | 00:00:00 | | 2009-07-08 | 1,976,600 | 30.57 | 30.63 | 29.55 | 30.22 | 00:00:00 | | 2009-07-09 | 857,500 | 30.39 | 30.86 | 30.27 | 30.70 | 00:00:00 | | 2009-07-10 | 1,650,400 | 30.47 | 31.26 | 30.33 | 31.14 | 00:00:00 | | 2009-07-13 | 2,547,600 | 31.91 | 32.79 | 31.50 | 32.52 | 00:00:00 | | 2009-07-14 | 1,217,200 | 32.64 | 32.95 | 32.30 | 32.69 | 00:00:00 | | 2009-07-15 | 1,319,300 | 33.17 | 34.40 | 32.97 | 34.35 | 00:00:00 | | 2009-07-16 | 1,325,500 | 34.06 | 35.25 | 33.86 | 35.10 | 00:00:00 | | 2009-07-17 | 957,100 | 35.00 | 35.22 | 34.58 | 35.02 | 00:00:00 | | 2009-07-20 | 1,162,900 | 35.11 | 36.45 | 35.05 | 36.45 | 00:00:00 | | 2009-07-21 | 1,565,100 | 36.44 | 37.46 | 36.05 | 36.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
