|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,565,100 | 36.44 | 37.46 | 36.05 | 36.18 | 00:00:00 | | 2009-07-22 | 1,039,100 | 36.21 | 36.90 | 35.76 | 36.71 | 00:00:00 | | 2009-07-23 | 1,584,800 | 36.87 | 39.27 | 36.87 | 39.15 | 00:00:00 | | 2009-07-24 | 1,602,600 | 39.04 | 39.77 | 38.69 | 39.76 | 00:00:00 | | 2009-07-27 | 2,397,900 | 39.63 | 40.35 | 39.43 | 39.61 | 00:00:00 | | 2009-07-28 | 2,843,700 | 38.07 | 39.83 | 37.29 | 39.62 | 00:00:00 | | 2009-07-29 | 3,726,300 | 40.74 | 41.65 | 40.09 | 40.81 | 00:00:00 | | 2009-07-30 | 2,191,200 | 41.56 | 42.19 | 40.49 | 40.72 | 00:00:00 | | 2009-07-31 | 1,702,200 | 40.87 | 42.01 | 40.83 | 41.41 | 00:00:00 | | 2009-08-03 | 1,854,300 | 41.77 | 42.32 | 41.65 | 41.79 | 00:00:00 | | 2009-08-04 | 1,891,700 | 41.48 | 42.18 | 41.48 | 42.12 | 00:00:00 | | 2009-08-05 | 1,382,300 | 41.85 | 42.63 | 41.12 | 41.23 | 00:00:00 | | 2009-08-06 | 1,300,900 | 41.85 | 41.98 | 41.05 | 41.55 | 00:00:00 | | 2009-08-07 | 885,700 | 42.26 | 42.72 | 41.73 | 42.38 | 00:00:00 | | 2009-08-10 | 1,514,500 | 42.02 | 42.14 | 41.10 | 41.37 | 00:00:00 | | 2009-08-11 | 1,513,300 | 41.11 | 41.27 | 40.29 | 40.71 | 00:00:00 | | 2009-08-12 | 1,233,900 | 40.80 | 41.93 | 40.75 | 41.51 | 00:00:00 | | 2009-08-13 | 1,466,000 | 41.83 | 41.83 | 40.53 | 41.15 | 00:00:00 | | 2009-08-14 | 1,007,900 | 41.13 | 41.24 | 39.52 | 40.00 | 00:00:00 | | 2009-08-17 | 871,400 | 39.43 | 39.50 | 38.36 | 38.55 | 00:00:00 | | 2009-08-18 | 1,280,100 | 38.67 | 39.14 | 38.45 | 39.02 | 00:00:00 | | 2009-08-19 | 889,800 | 38.75 | 39.49 | 38.52 | 39.34 | 00:00:00 | | 2009-08-20 | 994,200 | 39.37 | 39.61 | 39.00 | 39.10 | 00:00:00 | | 2009-08-21 | 1,278,200 | 39.61 | 40.39 | 39.18 | 40.25 | 00:00:00 | | 2009-08-24 | 781,100 | 40.52 | 40.79 | 39.83 | 39.93 | 00:00:00 | | 2009-08-25 | 1,350,500 | 39.99 | 41.21 | 39.99 | 40.91 | 00:00:00 | | 2009-08-26 | 863,100 | 40.73 | 41.27 | 40.45 | 41.00 | 00:00:00 | | 2009-08-27 | 781,000 | 41.18 | 41.29 | 40.22 | 41.04 | 00:00:00 | | 2009-08-28 | 1,797,500 | 41.44 | 42.09 | 41.17 | 41.86 | 00:00:00 | | 2009-08-31 | 1,746,800 | 41.44 | 42.00 | 41.02 | 41.85 | 00:00:00 | | 2009-09-01 | 2,708,600 | 41.81 | 42.74 | 41.09 | 41.20 | 00:00:00 | | 2009-09-02 | 3,458,300 | 40.31 | 41.15 | 40.13 | 40.93 | 00:00:00 | | 2009-09-03 | 1,749,200 | 41.08 | 41.43 | 40.21 | 40.54 | 00:00:00 | | 2009-09-04 | 1,167,400 | 40.02 | 41.15 | 40.02 | 41.10 | 00:00:00 | | 2009-09-08 | 1,507,800 | 41.50 | 41.89 | 41.07 | 41.50 | 00:00:00 | | 2009-09-09 | 1,277,600 | 41.40 | 42.31 | 41.16 | 42.19 | 00:00:00 | | 2009-09-10 | 1,385,000 | 41.89 | 43.18 | 41.55 | 43.15 | 00:00:00 | | 2009-09-11 | 1,463,400 | 43.71 | 43.92 | 43.16 | 43.50 | 00:00:00 | | 2009-09-14 | 1,198,800 | 43.18 | 43.83 | 42.89 | 43.72 | 00:00:00 | | 2009-09-15 | 1,295,500 | 43.74 | 44.34 | 43.38 | 44.06 | 00:00:00 | | 2009-09-16 | 1,196,400 | 44.48 | 44.87 | 43.81 | 44.51 | 00:00:00 | | 2009-09-17 | 1,203,200 | 44.22 | 44.83 | 43.92 | 44.12 | 00:00:00 | | 2009-09-18 | 990,500 | 44.37 | 44.51 | 43.79 | 44.19 | 00:00:00 | | 2009-09-21 | 791,600 | 43.71 | 43.92 | 43.20 | 43.74 | 00:00:00 | | 2009-09-22 | 1,165,200 | 43.95 | 44.68 | 43.81 | 44.40 | 00:00:00 | | 2009-09-23 | 1,064,800 | 44.43 | 45.12 | 44.01 | 44.06 | 00:00:00 | | 2009-09-24 | 1,558,600 | 44.21 | 44.35 | 42.59 | 42.74 | 00:00:00 | | 2009-09-25 | 1,684,600 | 42.56 | 42.89 | 41.88 | 42.24 | 00:00:00 | | 2009-09-28 | 922,900 | 42.54 | 42.86 | 42.05 | 42.85 | 00:00:00 | | 2009-09-29 | 1,910,700 | 44.39 | 44.75 | 42.74 | 42.82 | 00:00:00 | | 2009-09-30 | 1,389,300 | 42.86 | 43.48 | 41.69 | 42.60 | 00:00:00 | | 2009-10-01 | 1,163,300 | 42.43 | 42.64 | 41.06 | 41.12 | 00:00:00 | | 2009-10-02 | 1,408,100 | 40.48 | 41.23 | 40.18 | 40.75 | 00:00:00 | | 2009-10-05 | 1,014,400 | 40.91 | 41.54 | 40.58 | 41.29 | 00:00:00 | | 2009-10-06 | 1,289,700 | 41.63 | 42.24 | 41.39 | 41.85 | 00:00:00 | | 2009-10-07 | 1,744,300 | 41.78 | 41.78 | 40.91 | 41.26 | 00:00:00 | | 2009-10-08 | 1,096,000 | 41.53 | 42.20 | 41.53 | 41.81 | 00:00:00 | | 2009-10-09 | 1,672,300 | 41.66 | 41.75 | 40.94 | 41.33 | 00:00:00 | | 2009-10-12 | 553,600 | 41.63 | 42.02 | 41.38 | 41.61 | 00:00:00 | | 2009-10-13 | 653,300 | 41.42 | 41.63 | 41.00 | 41.43 | 00:00:00 | | 2009-10-14 | 1,125,800 | 42.03 | 42.70 | 41.46 | 42.57 | 00:00:00 | | 2009-10-15 | 1,124,400 | 42.29 | 43.07 | 42.24 | 42.89 | 00:00:00 | | 2009-10-16 | 941,900 | 42.44 | 42.50 | 41.83 | 42.33 | 00:00:00 | | 2009-10-19 | 667,000 | 42.64 | 43.23 | 42.11 | 42.74 | 00:00:00 | | 2009-10-20 | 646,600 | 42.89 | 42.89 | 42.08 | 42.42 | 00:00:00 | | 2009-10-21 | 1,663,000 | 42.35 | 43.97 | 42.35 | 43.30 | 00:00:00 | | 2009-10-22 | 861,900 | 43.35 | 44.00 | 42.54 | 43.87 | 00:00:00 | | 2009-10-23 | 838,600 | 43.88 | 44.10 | 42.92 | 43.26 | 00:00:00 | | 2009-10-26 | 666,700 | 43.21 | 44.04 | 42.47 | 42.84 | 00:00:00 | | 2009-10-27 | 953,900 | 42.80 | 43.14 | 42.32 | 42.65 | 00:00:00 | | 2009-10-28 | 1,331,100 | 42.46 | 42.54 | 41.20 | 41.23 | 00:00:00 | | 2009-10-29 | 1,163,400 | 41.55 | 43.11 | 41.43 | 42.92 | 00:00:00 | | 2009-10-30 | 2,430,700 | 42.77 | 43.06 | 40.79 | 40.95 | 00:00:00 | | 2009-11-02 | 2,621,800 | 41.02 | 41.48 | 39.39 | 40.28 | 00:00:00 | | 2009-11-03 | 2,367,800 | 39.87 | 42.15 | 39.84 | 42.07 | 00:00:00 | | 2009-11-04 | 1,305,100 | 42.33 | 42.99 | 42.01 | 42.05 | 00:00:00 | | 2009-11-05 | 1,221,400 | 42.57 | 44.24 | 42.56 | 44.20 | 00:00:00 | | 2009-11-06 | 3,185,600 | 44.10 | 44.14 | 42.22 | 43.32 | 00:00:00 | | 2009-11-09 | 3,199,100 | 43.75 | 44.18 | 41.68 | 43.30 | 00:00:00 | | 2009-11-10 | 2,610,100 | 43.39 | 44.78 | 43.24 | 43.51 | 00:00:00 | | 2009-11-11 | 1,718,500 | 44.11 | 44.74 | 43.57 | 43.79 | 00:00:00 | | 2009-11-12 | 1,491,500 | 43.80 | 43.82 | 42.81 | 43.04 | 00:00:00 | | 2009-11-13 | 1,038,200 | 43.15 | 43.98 | 42.71 | 43.63 | 00:00:00 | | 2009-11-16 | 1,760,000 | 43.88 | 45.59 | 43.88 | 45.25 | 00:00:00 | | 2009-11-17 | 924,100 | 45.18 | 45.31 | 44.34 | 45.19 | 00:00:00 | | 2009-11-18 | 1,488,100 | 46.39 | 46.72 | 45.08 | 45.52 | 00:00:00 | | 2009-11-19 | 1,010,800 | 45.14 | 45.35 | 44.17 | 44.60 | 00:00:00 | | 2009-11-20 | 1,076,000 | 44.58 | 44.59 | 43.26 | 44.10 | 00:00:00 | | 2009-11-23 | 733,700 | 44.56 | 45.12 | 44.06 | 44.29 | 00:00:00 | | 2009-11-24 | 1,474,600 | 44.29 | 44.79 | 43.41 | 44.61 | 00:00:00 | | 2009-11-25 | 1,164,300 | 44.66 | 44.75 | 44.05 | 44.15 | 00:00:00 | | 2009-11-27 | 809,800 | 42.99 | 43.62 | 42.44 | 43.51 | 00:00:00 | | 2009-11-30 | 1,333,700 | 43.19 | 43.54 | 42.78 | 43.49 | 00:00:00 | | 2009-12-01 | 1,112,900 | 43.79 | 44.50 | 43.49 | 44.06 | 00:00:00 | | 2009-12-02 | 804,100 | 43.96 | 44.48 | 43.71 | 44.15 | 00:00:00 | | 2009-12-03 | 986,000 | 44.15 | 44.72 | 43.92 | 44.00 | 00:00:00 | | 2009-12-04 | 2,127,200 | 44.80 | 45.76 | 44.52 | 45.66 | 00:00:00 | | 2009-12-07 | 1,455,400 | 45.51 | 46.20 | 45.32 | 45.96 | 00:00:00 | | 2009-12-08 | 1,125,400 | 45.42 | 45.64 | 44.79 | 45.32 | 00:00:00 | | 2009-12-09 | 1,653,400 | 45.37 | 46.40 | 44.90 | 46.16 | 00:00:00 | | 2009-12-10 | 2,718,400 | 47.29 | 47.47 | 46.76 | 47.13 | 00:00:00 | | 2009-12-11 | 1,218,100 | 47.22 | 47.74 | 47.08 | 47.56 | 00:00:00 | | 2009-12-14 | 2,003,900 | 48.14 | 49.25 | 47.93 | 48.12 | 00:00:00 | | 2009-12-15 | 3,421,000 | 47.78 | 48.30 | 46.36 | 46.62 | 00:00:00 | | 2009-12-16 | 1,254,000 | 46.78 | 46.95 | 46.20 | 46.50 | 00:00:00 | | 2009-12-17 | 981,500 | 46.08 | 46.35 | 45.65 | 45.71 | 00:00:00 | | 2009-12-18 | 1,805,000 | 45.99 | 46.09 | 45.09 | 45.40 | 00:00:00 | | 2009-12-21 | 1,121,700 | 45.79 | 47.35 | 45.74 | 47.10 | 00:00:00 | | 2009-12-22 | 728,300 | 47.33 | 47.77 | 47.17 | 47.46 | 00:00:00 | | 2009-12-23 | 690,800 | 47.39 | 47.81 | 47.06 | 47.38 | 00:00:00 | | 2009-12-24 | 327,800 | 47.57 | 48.18 | 47.44 | 48.15 | 00:00:00 | | 2009-12-28 | 505,800 | 48.27 | 48.27 | 47.18 | 47.40 | 00:00:00 | | 2009-12-29 | 390,500 | 47.39 | 47.74 | 46.97 | 47.05 | 00:00:00 | | 2009-12-30 | 711,100 | 46.94 | 47.25 | 46.73 | 47.18 | 00:00:00 | | 2009-12-31 | 643,200 | 47.23 | 47.68 | 46.97 | 46.98 | 00:00:00 | | 2010-01-04 | 904,000 | 47.61 | 47.96 | 47.01 | 47.73 | 00:00:00 | | 2010-01-05 | 964,900 | 47.65 | 47.82 | 47.14 | 47.35 | 00:00:00 | | 2010-01-06 | 893,200 | 47.35 | 48.28 | 47.23 | 48.25 | 00:00:00 | | 2010-01-07 | 673,800 | 48.22 | 48.87 | 47.80 | 48.78 | 00:00:00 | | 2010-01-08 | 664,400 | 48.63 | 49.51 | 48.35 | 49.46 | 00:00:00 | | 2010-01-11 | 1,416,900 | 48.36 | 49.03 | 48.24 | 49.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
