|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,416,900 | 48.36 | 49.03 | 48.24 | 49.00 | 00:00:00 | | 2010-01-12 | 1,765,400 | 48.47 | 48.80 | 48.01 | 48.22 | 00:00:00 | | 2010-01-13 | 777,400 | 48.31 | 48.64 | 47.97 | 48.45 | 00:00:00 | | 2010-01-14 | 627,400 | 48.20 | 48.86 | 48.20 | 48.60 | 00:00:00 | | 2010-01-15 | 877,200 | 48.50 | 48.53 | 47.26 | 47.69 | 00:00:00 | | 2010-01-19 | 1,150,700 | 47.73 | 49.17 | 47.45 | 49.17 | 00:00:00 | | 2010-01-20 | 1,094,300 | 48.48 | 48.50 | 47.96 | 48.36 | 00:00:00 | | 2010-01-21 | 1,406,400 | 48.20 | 48.70 | 47.50 | 47.68 | 00:00:00 | | 2010-01-22 | 989,900 | 47.42 | 47.57 | 45.92 | 46.02 | 00:00:00 | | 2010-01-25 | 687,500 | 46.62 | 46.87 | 46.09 | 46.63 | 00:00:00 | | 2010-01-26 | 1,920,600 | 46.34 | 46.89 | 45.72 | 46.16 | 00:00:00 | | 2010-01-27 | 8,160,200 | 50.25 | 51.86 | 49.03 | 50.84 | 00:00:00 | | 2010-01-28 | 3,284,300 | 51.09 | 51.36 | 49.73 | 49.94 | 00:00:00 | | 2010-01-29 | 2,637,200 | 50.20 | 50.41 | 48.24 | 48.24 | 00:00:00 | | 2010-02-01 | 1,363,300 | 48.46 | 49.75 | 48.44 | 49.75 | 00:00:00 | | 2010-02-02 | 2,382,200 | 50.00 | 50.60 | 49.58 | 49.68 | 00:00:00 | | 2010-02-03 | 1,512,400 | 49.59 | 49.93 | 48.93 | 49.23 | 00:00:00 | | 2010-02-04 | 1,962,700 | 48.70 | 48.70 | 47.15 | 47.91 | 00:00:00 | | 2010-02-05 | 3,071,100 | 48.00 | 48.55 | 47.51 | 48.51 | 00:00:00 | | 2010-02-08 | 2,016,000 | 48.20 | 48.34 | 47.25 | 47.71 | 00:00:00 | | 2010-02-09 | 1,899,100 | 48.89 | 50.07 | 48.30 | 49.50 | 00:00:00 | | 2010-02-10 | 1,867,700 | 49.27 | 49.99 | 48.84 | 49.71 | 00:00:00 | | 2010-02-11 | 1,303,700 | 49.44 | 50.84 | 49.05 | 50.72 | 00:00:00 | | 2010-02-12 | 1,826,700 | 49.74 | 51.48 | 49.36 | 51.43 | 00:00:00 | | 2010-02-16 | 1,509,800 | 51.72 | 53.00 | 51.72 | 52.83 | 00:00:00 | | 2010-02-17 | 1,191,100 | 52.96 | 53.58 | 52.86 | 53.09 | 00:00:00 | | 2010-02-18 | 726,400 | 53.08 | 53.80 | 53.01 | 53.78 | 00:00:00 | | 2010-02-19 | 1,207,900 | 53.52 | 54.52 | 53.29 | 54.31 | 00:00:00 | | 2010-02-22 | 737,000 | 54.38 | 54.49 | 53.64 | 54.04 | 00:00:00 | | 2010-02-23 | 926,700 | 53.97 | 54.26 | 52.81 | 53.25 | 00:00:00 | | 2010-02-24 | 785,500 | 53.36 | 53.80 | 53.00 | 53.78 | 00:00:00 | | 2010-02-25 | 1,060,500 | 53.10 | 53.63 | 52.11 | 53.52 | 00:00:00 | | 2010-02-26 | 790,700 | 53.48 | 54.21 | 53.24 | 54.09 | 00:00:00 | | 2010-03-01 | 864,300 | 54.45 | 55.22 | 54.41 | 55.13 | 00:00:00 | | 2010-03-02 | 765,700 | 55.50 | 55.91 | 55.30 | 55.65 | 00:00:00 | | 2010-03-03 | 993,700 | 55.71 | 56.14 | 55.10 | 55.26 | 00:00:00 | | 2010-03-04 | 684,400 | 55.46 | 55.62 | 54.86 | 55.00 | 00:00:00 | | 2010-03-05 | 2,167,200 | 55.31 | 56.05 | 55.31 | 55.98 | 00:00:00 | | 2010-03-08 | 1,171,200 | 56.13 | 56.88 | 55.95 | 56.14 | 00:00:00 | | 2010-03-09 | 804,400 | 56.01 | 56.26 | 55.71 | 56.05 | 00:00:00 | | 2010-03-10 | 858,500 | 56.03 | 56.49 | 55.85 | 56.16 | 00:00:00 | | 2010-03-11 | 1,240,400 | 56.03 | 56.05 | 55.41 | 55.84 | 00:00:00 | | 2010-03-12 | 1,413,700 | 56.09 | 56.09 | 55.20 | 55.36 | 00:00:00 | | 2010-03-15 | 1,045,500 | 55.47 | 55.47 | 54.51 | 54.99 | 00:00:00 | | 2010-03-16 | 1,228,000 | 55.08 | 55.50 | 54.79 | 55.33 | 00:00:00 | | 2010-03-17 | 852,800 | 55.32 | 55.82 | 55.16 | 55.23 | 00:00:00 | | 2010-03-18 | 797,300 | 55.40 | 55.40 | 54.94 | 55.13 | 00:00:00 | | 2010-03-19 | 1,785,400 | 55.24 | 55.58 | 54.90 | 55.37 | 00:00:00 | | 2010-03-22 | 1,201,500 | 55.07 | 56.17 | 54.86 | 55.86 | 00:00:00 | | 2010-03-23 | 1,913,300 | 55.92 | 57.00 | 55.80 | 56.78 | 00:00:00 | | 2010-03-24 | 796,600 | 56.72 | 56.77 | 55.77 | 55.82 | 00:00:00 | | 2010-03-25 | 1,108,400 | 56.14 | 56.70 | 55.86 | 55.92 | 00:00:00 | | 2010-03-26 | 1,276,600 | 56.19 | 56.65 | 55.29 | 55.43 | 00:00:00 | | 2010-03-29 | 1,078,000 | 55.72 | 56.11 | 55.52 | 55.55 | 00:00:00 | | 2010-03-30 | 1,121,000 | 55.74 | 56.50 | 55.50 | 56.16 | 00:00:00 | | 2010-03-31 | 1,057,700 | 55.83 | 56.75 | 55.63 | 56.36 | 00:00:00 | | 2010-04-01 | 876,600 | 56.64 | 57.28 | 56.28 | 56.64 | 00:00:00 | | 2010-04-05 | 696,400 | 56.87 | 57.72 | 56.60 | 57.32 | 00:00:00 | | 2010-04-06 | 1,085,600 | 57.11 | 58.05 | 56.94 | 58.04 | 00:00:00 | | 2010-04-07 | 976,100 | 57.86 | 58.06 | 57.30 | 57.61 | 00:00:00 | | 2010-04-08 | 1,257,600 | 57.30 | 59.01 | 57.27 | 58.98 | 00:00:00 | | 2010-04-09 | 842,300 | 59.00 | 59.35 | 58.86 | 59.14 | 00:00:00 | | 2010-04-12 | 891,700 | 59.29 | 59.75 | 59.21 | 59.61 | 00:00:00 | | 2010-04-13 | 1,586,000 | 59.56 | 59.68 | 58.81 | 59.13 | 00:00:00 | | 2010-04-14 | 821,500 | 59.29 | 60.41 | 59.16 | 60.38 | 00:00:00 | | 2010-04-15 | 824,300 | 59.94 | 60.88 | 59.94 | 60.80 | 00:00:00 | | 2010-04-16 | 1,287,400 | 60.56 | 60.75 | 59.49 | 60.01 | 00:00:00 | | 2010-04-19 | 998,600 | 59.79 | 59.94 | 58.58 | 59.27 | 00:00:00 | | 2010-04-20 | 827,900 | 59.83 | 60.73 | 59.83 | 60.69 | 00:00:00 | | 2010-04-21 | 1,061,500 | 60.63 | 60.83 | 59.85 | 60.42 | 00:00:00 | | 2010-04-22 | 1,530,000 | 59.87 | 62.20 | 59.42 | 62.07 | 00:00:00 | | 2010-04-23 | 663,300 | 62.21 | 62.72 | 61.58 | 62.71 | 00:00:00 | | 2010-04-26 | 662,100 | 62.94 | 63.84 | 62.70 | 62.83 | 00:00:00 | | 2010-04-27 | 1,094,300 | 62.42 | 63.11 | 61.07 | 61.27 | 00:00:00 | | 2010-04-28 | 2,339,900 | 63.79 | 63.90 | 61.00 | 61.17 | 00:00:00 | | 2010-04-29 | 2,015,100 | 61.88 | 62.26 | 61.36 | 61.90 | 00:00:00 | | 2010-04-30 | 2,014,700 | 61.81 | 61.98 | 60.23 | 60.72 | 00:00:00 | | 2010-05-03 | 841,200 | 61.21 | 62.74 | 61.18 | 62.62 | 00:00:00 | | 2010-05-04 | 1,261,900 | 61.60 | 61.60 | 59.50 | 59.93 | 00:00:00 | | 2010-05-05 | 1,345,100 | 59.45 | 60.70 | 58.54 | 59.55 | 00:00:00 | | 2010-05-06 | 1,896,900 | 58.94 | 60.16 | 53.62 | 57.35 | 00:00:00 | | 2010-05-07 | 1,724,300 | 57.41 | 58.19 | 55.63 | 56.54 | 00:00:00 | | 2010-05-10 | 1,760,200 | 59.25 | 60.64 | 58.72 | 60.04 | 00:00:00 | | 2010-05-11 | 1,332,000 | 59.25 | 60.72 | 58.77 | 60.08 | 00:00:00 | | 2010-05-12 | 1,105,800 | 60.52 | 62.47 | 60.43 | 62.38 | 00:00:00 | | 2010-05-13 | 832,600 | 61.84 | 62.34 | 60.90 | 61.15 | 00:00:00 | | 2010-05-14 | 1,118,400 | 60.28 | 61.00 | 58.71 | 59.30 | 00:00:00 | | 2010-05-17 | 1,529,100 | 59.44 | 59.83 | 58.03 | 59.31 | 00:00:00 | | 2010-05-18 | 1,069,400 | 59.78 | 60.26 | 57.82 | 57.97 | 00:00:00 | | 2010-05-19 | 1,366,900 | 57.71 | 58.05 | 55.46 | 56.70 | 00:00:00 | | 2010-05-20 | 2,691,300 | 54.19 | 54.62 | 51.66 | 52.16 | 00:00:00 | | 2010-05-21 | 2,180,400 | 51.15 | 53.72 | 50.80 | 53.45 | 00:00:00 | | 2010-05-24 | 1,022,000 | 52.95 | 54.08 | 52.73 | 52.82 | 00:00:00 | | 2010-05-25 | 2,630,300 | 51.18 | 52.02 | 50.70 | 51.84 | 00:00:00 | | 2010-05-26 | 1,494,000 | 52.26 | 53.67 | 52.17 | 52.45 | 00:00:00 | | 2010-05-27 | 973,900 | 53.30 | 54.28 | 53.30 | 54.27 | 00:00:00 | | 2010-05-28 | 987,300 | 53.96 | 54.23 | 52.90 | 53.43 | 00:00:00 | | 2010-06-01 | 776,600 | 52.92 | 53.93 | 52.15 | 52.22 | 00:00:00 | | 2010-06-02 | 774,100 | 52.41 | 54.11 | 51.96 | 54.10 | 00:00:00 | | 2010-06-03 | 991,900 | 53.82 | 54.88 | 53.82 | 54.75 | 00:00:00 | | 2010-06-04 | 1,084,500 | 53.20 | 53.75 | 51.05 | 51.46 | 00:00:00 | | 2010-06-07 | 1,511,800 | 51.40 | 51.54 | 49.50 | 49.59 | 00:00:00 | | 2010-06-08 | 1,511,600 | 49.60 | 50.58 | 48.87 | 50.43 | 00:00:00 | | 2010-06-09 | 1,411,500 | 50.60 | 51.95 | 50.18 | 50.28 | 00:00:00 | | 2010-06-10 | 1,302,600 | 51.27 | 52.83 | 51.27 | 52.70 | 00:00:00 | | 2010-06-11 | 1,467,600 | 52.01 | 53.16 | 51.99 | 52.88 | 00:00:00 | | 2010-06-14 | 1,575,400 | 53.22 | 53.63 | 51.57 | 51.76 | 00:00:00 | | 2010-06-15 | 1,077,000 | 52.48 | 54.17 | 52.16 | 54.10 | 00:00:00 | | 2010-06-16 | 658,800 | 53.67 | 54.51 | 53.56 | 54.04 | 00:00:00 | | 2010-06-17 | 712,200 | 54.22 | 54.22 | 53.03 | 53.82 | 00:00:00 | | 2010-06-18 | 826,200 | 53.98 | 54.08 | 53.54 | 53.83 | 00:00:00 | | 2010-06-21 | 951,000 | 54.80 | 55.67 | 53.50 | 53.95 | 00:00:00 | | 2010-06-22 | 834,600 | 53.95 | 54.45 | 52.07 | 52.21 | 00:00:00 | | 2010-06-23 | 919,200 | 52.21 | 52.56 | 51.25 | 52.01 | 00:00:00 | | 2010-06-24 | 792,200 | 51.94 | 52.09 | 50.75 | 50.97 | 00:00:00 | | 2010-06-25 | 3,432,100 | 51.12 | 52.14 | 50.40 | 52.14 | 00:00:00 | | 2010-06-28 | 993,900 | 51.85 | 52.35 | 51.28 | 51.58 | 00:00:00 | | 2010-06-29 | 1,745,400 | 50.60 | 50.67 | 48.63 | 49.11 | 00:00:00 | | 2010-06-30 | 1,605,700 | 48.87 | 50.05 | 48.78 | 49.09 | 00:00:00 | | 2010-07-01 | 1,426,100 | 48.99 | 49.38 | 47.79 | 49.08 | 00:00:00 | | 2010-07-02 | 1,731,300 | 49.20 | 49.83 | 49.03 | 49.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
