|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 1,731,300 | 49.20 | 49.83 | 49.03 | 49.37 | 00:00:00 | | 2010-07-06 | 1,097,700 | 49.71 | 50.48 | 48.63 | 49.16 | 00:00:00 | | 2010-07-07 | 1,421,200 | 49.44 | 50.80 | 49.14 | 50.70 | 00:00:00 | | 2010-07-08 | 688,400 | 51.51 | 51.73 | 50.81 | 51.66 | 00:00:00 | | 2010-07-09 | 592,900 | 51.79 | 52.14 | 51.40 | 52.02 | 00:00:00 | | 2010-07-12 | 464,600 | 51.65 | 52.13 | 51.12 | 51.39 | 00:00:00 | | 2010-07-13 | 535,100 | 52.07 | 52.93 | 51.95 | 52.67 | 00:00:00 | | 2010-07-14 | 797,100 | 52.33 | 52.68 | 51.82 | 52.53 | 00:00:00 | | 2010-07-15 | 888,400 | 52.62 | 52.66 | 51.15 | 51.82 | 00:00:00 | | 2010-07-16 | 876,000 | 51.48 | 51.53 | 50.23 | 50.49 | 00:00:00 | | 2010-07-19 | 626,600 | 50.73 | 51.18 | 50.05 | 50.96 | 00:00:00 | | 2010-07-20 | 1,076,200 | 50.11 | 51.79 | 49.94 | 51.74 | 00:00:00 | | 2010-07-21 | 1,028,600 | 52.16 | 52.46 | 51.05 | 51.45 | 00:00:00 | | 2010-07-22 | 1,278,100 | 52.45 | 54.11 | 52.45 | 53.23 | 00:00:00 | | 2010-07-23 | 742,600 | 53.12 | 54.77 | 53.00 | 54.57 | 00:00:00 | | 2010-07-26 | 702,800 | 54.67 | 55.81 | 54.54 | 55.78 | 00:00:00 | | 2010-07-27 | 1,582,600 | 56.49 | 56.49 | 55.77 | 55.96 | 00:00:00 | | 2010-07-28 | 1,647,400 | 55.30 | 55.42 | 53.79 | 54.53 | 00:00:00 | | 2010-07-29 | 1,256,200 | 55.06 | 55.43 | 54.24 | 54.61 | 00:00:00 | | 2010-07-30 | 728,300 | 53.86 | 54.65 | 53.49 | 54.15 | 00:00:00 | | 2010-08-02 | 946,500 | 55.25 | 55.79 | 54.59 | 55.65 | 00:00:00 | | 2010-08-03 | 879,300 | 55.31 | 55.69 | 54.98 | 55.32 | 00:00:00 | | 2010-08-04 | 1,031,700 | 55.38 | 56.00 | 55.19 | 55.92 | 00:00:00 | | 2010-08-05 | 985,500 | 55.59 | 56.80 | 55.41 | 56.36 | 00:00:00 | | 2010-08-06 | 672,600 | 55.66 | 56.35 | 55.07 | 56.12 | 00:00:00 | | 2010-08-09 | 1,044,500 | 56.25 | 56.74 | 55.54 | 56.73 | 00:00:00 | | 2010-08-10 | 1,022,600 | 56.11 | 56.77 | 55.14 | 56.52 | 00:00:00 | | 2010-08-11 | 1,818,900 | 55.20 | 55.20 | 52.04 | 52.51 | 00:00:00 | | 2010-08-12 | 1,572,000 | 51.09 | 52.59 | 50.68 | 51.36 | 00:00:00 | | 2010-08-13 | 1,406,900 | 51.05 | 52.15 | 51.05 | 51.47 | 00:00:00 | | 2010-08-16 | 1,232,600 | 50.83 | 51.64 | 50.62 | 50.90 | 00:00:00 | | 2010-08-17 | 1,683,700 | 51.75 | 52.45 | 51.58 | 51.84 | 00:00:00 | | 2010-08-18 | 1,593,800 | 51.71 | 52.76 | 51.48 | 52.50 | 00:00:00 | | 2010-08-19 | 1,831,800 | 52.07 | 52.25 | 50.88 | 51.06 | 00:00:00 | | 2010-08-20 | 1,130,000 | 50.66 | 50.85 | 49.94 | 50.57 | 00:00:00 | | 2010-08-23 | 1,204,900 | 50.82 | 51.06 | 49.77 | 49.86 | 00:00:00 | | 2010-08-24 | 1,688,400 | 49.24 | 49.89 | 48.35 | 49.35 | 00:00:00 | | 2010-08-25 | 1,653,700 | 48.70 | 50.05 | 48.68 | 49.88 | 00:00:00 | | 2010-08-26 | 2,731,300 | 50.36 | 51.37 | 50.10 | 50.77 | 00:00:00 | | 2010-08-27 | 1,892,100 | 51.26 | 52.47 | 50.10 | 52.35 | 00:00:00 | | 2010-08-30 | 1,015,300 | 52.07 | 52.18 | 51.06 | 51.06 | 00:00:00 | | 2010-08-31 | 1,411,100 | 50.70 | 51.72 | 50.34 | 51.14 | 00:00:00 | | 2010-09-01 | 1,219,000 | 52.08 | 53.49 | 52.08 | 53.43 | 00:00:00 | | 2010-09-02 | 1,089,800 | 53.54 | 54.56 | 53.41 | 54.56 | 00:00:00 | | 2010-09-03 | 794,800 | 55.40 | 55.76 | 55.06 | 55.47 | 00:00:00 | | 2010-09-07 | 637,900 | 55.14 | 55.48 | 54.67 | 54.79 | 00:00:00 | | 2010-09-08 | 1,411,400 | 54.90 | 56.54 | 54.90 | 56.37 | 00:00:00 | | 2010-09-09 | 820,300 | 57.25 | 57.26 | 55.77 | 56.19 | 00:00:00 | | 2010-09-10 | 1,362,100 | 56.38 | 57.77 | 56.38 | 57.54 | 00:00:00 | | 2010-09-13 | 1,440,100 | 58.30 | 59.75 | 58.16 | 59.60 | 00:00:00 | | 2010-09-14 | 1,899,400 | 59.43 | 60.14 | 59.01 | 59.55 | 00:00:00 | | 2010-09-15 | 992,100 | 59.33 | 59.52 | 58.85 | 59.35 | 00:00:00 | | 2010-09-16 | 725,100 | 59.05 | 59.89 | 58.89 | 59.40 | 00:00:00 | | 2010-09-17 | 1,146,600 | 59.54 | 60.19 | 59.27 | 59.95 | 00:00:00 | | 2010-09-20 | 700,900 | 60.18 | 61.28 | 59.80 | 61.17 | 00:00:00 | | 2010-09-21 | 868,000 | 61.05 | 61.45 | 60.60 | 60.73 | 00:00:00 | | 2010-09-22 | 794,900 | 60.76 | 61.44 | 59.90 | 60.25 | 00:00:00 | | 2010-09-23 | 621,800 | 59.50 | 60.55 | 59.41 | 59.74 | 00:00:00 | | 2010-09-24 | 728,000 | 60.80 | 61.99 | 60.80 | 61.71 | 00:00:00 | | 2010-09-27 | 431,500 | 61.62 | 61.62 | 60.98 | 61.19 | 00:00:00 | | 2010-09-28 | 968,800 | 61.18 | 62.34 | 60.02 | 62.22 | 00:00:00 | | 2010-09-29 | 921,400 | 61.73 | 62.71 | 61.73 | 62.44 | 00:00:00 | | 2010-09-30 | 937,300 | 62.75 | 63.27 | 61.29 | 61.73 | 00:00:00 | | 2010-10-01 | 1,137,800 | 62.06 | 62.64 | 60.97 | 61.87 | 00:00:00 | | 2010-10-04 | 842,000 | 61.78 | 61.78 | 60.08 | 60.87 | 00:00:00 | | 2010-10-05 | 988,600 | 61.53 | 62.87 | 61.13 | 62.55 | 00:00:00 | | 2010-10-06 | 836,500 | 62.30 | 62.78 | 61.63 | 62.06 | 00:00:00 | | 2010-10-07 | 681,700 | 62.47 | 62.47 | 61.48 | 61.93 | 00:00:00 | | 2010-10-08 | 922,700 | 61.96 | 62.98 | 61.65 | 62.64 | 00:00:00 | | 2010-10-11 | 703,500 | 62.62 | 62.65 | 61.96 | 62.22 | 00:00:00 | | 2010-10-12 | 646,700 | 62.11 | 62.30 | 61.05 | 62.07 | 00:00:00 | | 2010-10-13 | 950,200 | 62.54 | 63.18 | 62.19 | 62.91 | 00:00:00 | | 2010-10-14 | 902,400 | 62.96 | 63.19 | 61.70 | 62.03 | 00:00:00 | | 2010-10-15 | 802,700 | 62.73 | 62.83 | 61.34 | 61.92 | 00:00:00 | | 2010-10-18 | 463,000 | 61.97 | 62.52 | 61.86 | 62.36 | 00:00:00 | | 2010-10-19 | 940,300 | 61.20 | 62.12 | 60.60 | 61.05 | 00:00:00 | | 2010-10-20 | 836,700 | 61.24 | 62.64 | 60.96 | 62.16 | 00:00:00 | | 2010-10-21 | 933,300 | 62.25 | 63.25 | 62.25 | 63.08 | 00:00:00 | | 2010-10-22 | 393,900 | 63.12 | 63.12 | 62.30 | 62.71 | 00:00:00 | | 2010-10-25 | 840,700 | 63.41 | 64.26 | 63.21 | 63.84 | 00:00:00 | | 2010-10-26 | 619,100 | 63.53 | 63.79 | 62.85 | 63.32 | 00:00:00 | | 2010-10-27 | 777,900 | 62.75 | 62.75 | 61.65 | 62.63 | 00:00:00 | | 2010-10-28 | 1,074,100 | 62.89 | 63.51 | 61.97 | 62.25 | 00:00:00 | | 2010-10-29 | 534,800 | 62.06 | 62.76 | 61.93 | 62.37 | 00:00:00 | | 2010-11-01 | 745,100 | 62.89 | 63.52 | 62.65 | 63.28 | 00:00:00 | | 2010-11-02 | 957,800 | 64.03 | 64.61 | 63.65 | 64.58 | 00:00:00 | | 2010-11-03 | 729,400 | 64.70 | 64.97 | 63.99 | 64.91 | 00:00:00 | | 2010-11-04 | 1,125,900 | 65.99 | 66.53 | 65.30 | 66.37 | 00:00:00 | | 2010-11-05 | 688,600 | 66.30 | 66.86 | 66.27 | 66.47 | 00:00:00 | | 2010-11-08 | 785,400 | 66.17 | 66.72 | 65.90 | 66.33 | 00:00:00 | | 2010-11-09 | 2,110,700 | 67.08 | 67.75 | 64.62 | 65.01 | 00:00:00 | | 2010-11-10 | 1,763,300 | 64.77 | 66.35 | 63.67 | 65.99 | 00:00:00 | | 2010-11-11 | 966,800 | 65.22 | 66.29 | 64.75 | 65.84 | 00:00:00 | | 2010-11-12 | 753,700 | 65.10 | 65.78 | 64.36 | 64.70 | 00:00:00 | | 2010-11-15 | 910,900 | 64.97 | 65.52 | 64.16 | 64.68 | 00:00:00 | | 2010-11-16 | 915,700 | 63.90 | 64.43 | 63.07 | 63.72 | 00:00:00 | | 2010-11-17 | 796,800 | 63.70 | 64.21 | 63.00 | 63.81 | 00:00:00 | | 2010-11-18 | 1,034,500 | 64.81 | 66.27 | 64.71 | 65.90 | 00:00:00 | | 2010-11-19 | 682,800 | 65.72 | 66.26 | 65.39 | 66.22 | 00:00:00 | | 2010-11-22 | 908,700 | 65.88 | 67.16 | 65.32 | 66.95 | 00:00:00 | | 2010-11-23 | 722,600 | 65.90 | 66.27 | 65.47 | 65.86 | 00:00:00 | | 2010-11-24 | 852,700 | 66.24 | 67.48 | 65.98 | 67.30 | 00:00:00 | | 2010-11-26 | 324,900 | 66.47 | 67.46 | 66.25 | 67.09 | 00:00:00 | | 2010-11-29 | 689,000 | 66.62 | 66.68 | 65.58 | 66.52 | 00:00:00 | | 2010-11-30 | 980,200 | 65.58 | 66.51 | 64.92 | 66.12 | 00:00:00 | | 2010-12-01 | 901,200 | 67.38 | 68.01 | 66.84 | 67.61 | 00:00:00 | | 2010-12-02 | 734,900 | 67.39 | 68.64 | 67.27 | 68.45 | 00:00:00 | | 2010-12-03 | 538,700 | 67.90 | 68.45 | 67.54 | 68.39 | 00:00:00 | | 2010-12-06 | 654,400 | 68.01 | 68.99 | 67.88 | 68.76 | 00:00:00 | | 2010-12-07 | 857,200 | 69.45 | 70.16 | 69.27 | 69.57 | 00:00:00 | | 2010-12-08 | 568,300 | 69.59 | 69.79 | 68.56 | 68.98 | 00:00:00 | | 2010-12-09 | 726,100 | 69.35 | 70.00 | 69.17 | 69.57 | 00:00:00 | | 2010-12-10 | 726,500 | 69.83 | 70.90 | 69.69 | 70.70 | 00:00:00 | | 2010-12-13 | 1,247,800 | 70.98 | 71.59 | 70.60 | 71.26 | 00:00:00 | | 2010-12-14 | 1,183,100 | 71.47 | 72.29 | 71.43 | 71.87 | 00:00:00 | | 2010-12-15 | 861,300 | 71.91 | 72.59 | 71.15 | 71.16 | 00:00:00 | | 2010-12-16 | 845,900 | 71.30 | 72.06 | 70.75 | 72.05 | 00:00:00 | | 2010-12-17 | 874,500 | 71.97 | 72.30 | 71.75 | 72.06 | 00:00:00 | | 2010-12-20 | 644,600 | 72.25 | 72.40 | 71.66 | 71.91 | 00:00:00 | | 2010-12-21 | 653,400 | 72.09 | 72.49 | 71.91 | 72.40 | 00:00:00 | | 2010-12-22 | 512,400 | 72.61 | 72.75 | 72.03 | 72.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
