|
 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 | | 2010-12-22 | 512,400 | 72.61 | 72.75 | 72.03 | 72.45 | 00:00:00 | | 2010-12-23 | 385,800 | 72.34 | 72.34 | 71.64 | 71.79 | 00:00:00 | | 2010-12-27 | 354,200 | 71.52 | 72.59 | 71.35 | 72.34 | 00:00:00 | | 2010-12-28 | 259,700 | 72.40 | 72.58 | 71.70 | 72.17 | 00:00:00 | | 2010-12-29 | 277,200 | 72.24 | 72.39 | 71.89 | 71.89 | 00:00:00 | | 2010-12-30 | 238,700 | 71.81 | 72.40 | 71.71 | 71.90 | 00:00:00 | | 2010-12-31 | 302,600 | 71.78 | 72.12 | 71.59 | 71.71 | 00:00:00 | | 2011-01-03 | 2,600,800 | 72.41 | 76.14 | 72.41 | 75.11 | 00:00:00 | | 2011-01-04 | 1,925,600 | 75.27 | 75.59 | 72.82 | 73.64 | 00:00:00 | | 2011-01-05 | 1,174,500 | 73.30 | 74.62 | 73.29 | 73.84 | 00:00:00 | | 2011-01-06 | 797,500 | 73.77 | 73.95 | 72.71 | 73.05 | 00:00:00 | | 2011-01-07 | 797,700 | 73.25 | 73.54 | 72.12 | 72.46 | 00:00:00 | | 2011-01-10 | 1,455,100 | 72.38 | 72.64 | 71.90 | 72.40 | 00:00:00 | | 2011-01-11 | 1,314,500 | 72.76 | 73.17 | 71.97 | 72.17 | 00:00:00 | | 2011-01-12 | 1,704,400 | 72.25 | 72.87 | 71.79 | 72.75 | 00:00:00 | | 2011-01-13 | 1,178,200 | 72.86 | 73.49 | 72.59 | 72.94 | 00:00:00 | | 2011-01-14 | 1,354,900 | 72.88 | 73.45 | 72.67 | 73.00 | 00:00:00 | | 2011-01-18 | 903,600 | 73.05 | 74.61 | 73.01 | 74.46 | 00:00:00 | | 2011-01-19 | 1,367,300 | 74.22 | 74.49 | 73.85 | 74.19 | 00:00:00 | | 2011-01-20 | 3,972,800 | 74.08 | 75.64 | 73.19 | 75.60 | 00:00:00 | | 2011-01-21 | 2,075,700 | 76.05 | 77.39 | 74.25 | 74.42 | 00:00:00 | | 2011-01-24 | 1,498,800 | 74.52 | 75.11 | 73.85 | 74.73 | 00:00:00 | | 2011-01-25 | 1,608,100 | 74.67 | 75.27 | 73.59 | 74.69 | 00:00:00 | | 2011-01-26 | 6,058,300 | 80.94 | 82.97 | 79.37 | 81.31 | 00:00:00 | | 2011-01-27 | 2,257,000 | 81.11 | 82.95 | 80.69 | 82.70 | 00:00:00 | | 2011-01-28 | 2,218,700 | 80.53 | 81.91 | 79.65 | 80.34 | 00:00:00 | | 2011-01-31 | 1,558,600 | 79.52 | 81.26 | 79.52 | 81.01 | 00:00:00 | | 2011-02-01 | 1,675,400 | 81.40 | 82.28 | 80.66 | 82.26 | 00:00:00 | | 2011-02-02 | 1,730,900 | 81.96 | 83.13 | 81.46 | 82.94 | 00:00:00 | | 2011-02-03 | 1,046,000 | 82.46 | 82.94 | 81.98 | 82.65 | 00:00:00 | | 2011-02-04 | 1,280,100 | 82.91 | 83.23 | 82.00 | 82.55 | 00:00:00 | | 2011-02-07 | 1,406,400 | 82.68 | 84.21 | 82.31 | 84.12 | 00:00:00 | | 2011-02-08 | 1,987,000 | 84.19 | 85.34 | 83.55 | 85.13 | 00:00:00 | | 2011-02-09 | 1,341,100 | 84.60 | 85.98 | 84.60 | 85.63 | 00:00:00 | | 2011-02-10 | 1,949,000 | 84.84 | 87.28 | 84.63 | 86.80 | 00:00:00 | | 2011-02-11 | 1,681,100 | 86.48 | 88.27 | 86.37 | 87.91 | 00:00:00 | | 2011-02-14 | 1,701,100 | 87.82 | 89.42 | 87.22 | 88.79 | 00:00:00 | | 2011-02-15 | 1,395,600 | 88.53 | 89.09 | 87.88 | 88.38 | 00:00:00 | | 2011-02-16 | 2,181,900 | 88.94 | 91.26 | 88.87 | 90.98 | 00:00:00 | | 2011-02-17 | 1,388,300 | 90.32 | 90.76 | 89.66 | 89.81 | 00:00:00 | | 2011-02-18 | 1,150,300 | 89.89 | 90.06 | 89.02 | 89.38 | 00:00:00 | | 2011-02-22 | 2,383,000 | 87.63 | 88.28 | 86.10 | 86.95 | 00:00:00 | | 2011-02-23 | 2,249,400 | 86.81 | 87.04 | 84.83 | 85.75 | 00:00:00 | | 2011-02-24 | 1,875,200 | 85.74 | 87.63 | 84.80 | 87.08 | 00:00:00 | | 2011-02-25 | 1,229,600 | 87.28 | 88.95 | 87.22 | 88.82 | 00:00:00 | | 2011-02-28 | 1,190,400 | 89.11 | 89.37 | 87.10 | 87.73 | 00:00:00 | | 2011-03-01 | 1,304,500 | 88.31 | 88.66 | 85.23 | 85.37 | 00:00:00 | | 2011-03-02 | 995,100 | 85.58 | 86.56 | 85.11 | 86.08 | 00:00:00 | | 2011-03-03 | 1,200,000 | 87.24 | 89.43 | 87.24 | 89.28 | 00:00:00 | | 2011-03-04 | 1,148,100 | 87.98 | 88.62 | 87.14 | 87.89 | 00:00:00 | | 2011-03-07 | 1,193,400 | 88.48 | 88.48 | 86.04 | 86.73 | 00:00:00 | | 2011-03-08 | 980,200 | 87.06 | 88.99 | 86.43 | 88.59 | 00:00:00 | | 2011-03-09 | 1,009,000 | 88.61 | 89.29 | 87.93 | 88.07 | 00:00:00 | | 2011-03-10 | 1,383,200 | 86.87 | 86.99 | 85.58 | 85.66 | 00:00:00 | | 2011-03-11 | 1,043,700 | 85.67 | 87.37 | 84.91 | 87.20 | 00:00:00 | | 2011-03-14 | 1,154,200 | 86.30 | 87.34 | 86.25 | 87.05 | 00:00:00 | | 2011-03-15 | 1,441,500 | 84.31 | 86.65 | 83.03 | 86.08 | 00:00:00 | | 2011-03-16 | 1,488,300 | 85.75 | 86.81 | 83.98 | 84.53 | 00:00:00 | | 2011-03-17 | 1,510,400 | 86.03 | 87.50 | 85.84 | 86.97 | 00:00:00 | | 2011-03-18 | 1,367,100 | 88.61 | 89.30 | 87.77 | 88.00 | 00:00:00 | | 2011-03-21 | 1,027,800 | 89.35 | 90.60 | 89.29 | 90.52 | 00:00:00 | | 2011-03-22 | 986,000 | 90.25 | 90.50 | 89.04 | 89.68 | 00:00:00 | | 2011-03-23 | 1,133,900 | 89.59 | 91.53 | 89.21 | 91.18 | 00:00:00 | | 2011-03-24 | 1,815,500 | 91.83 | 93.51 | 91.76 | 92.08 | 00:00:00 | | 2011-03-25 | 1,119,600 | 92.27 | 93.49 | 92.09 | 93.05 | 00:00:00 | | 2011-03-28 | 901,700 | 93.01 | 93.49 | 92.05 | 92.20 | 00:00:00 | | 2011-03-29 | 1,114,500 | 92.12 | 93.90 | 91.22 | 93.90 | 00:00:00 | | 2011-03-30 | 1,085,400 | 94.26 | 94.88 | 93.94 | 94.03 | 00:00:00 | | 2011-03-31 | 923,400 | 93.67 | 94.79 | 93.67 | 94.65 | 00:00:00 | | 2011-04-01 | 1,585,800 | 95.13 | 97.08 | 94.32 | 97.00 | 00:00:00 | | 2011-04-04 | 858,100 | 97.61 | 97.75 | 96.01 | 96.89 | 00:00:00 | | 2011-04-05 | 1,141,300 | 96.67 | 96.97 | 95.65 | 95.76 | 00:00:00 | | 2011-04-06 | 1,412,700 | 96.30 | 96.39 | 93.34 | 93.76 | 00:00:00 | | 2011-04-07 | 1,039,800 | 93.74 | 93.94 | 92.63 | 93.37 | 00:00:00 | | 2011-04-08 | 1,058,400 | 94.06 | 94.32 | 92.18 | 92.38 | 00:00:00 | | 2011-04-11 | 719,900 | 92.95 | 93.31 | 91.74 | 92.41 | 00:00:00 | | 2011-04-12 | 1,059,500 | 91.51 | 91.99 | 90.71 | 91.74 | 00:00:00 | | 2011-04-13 | 1,077,900 | 92.24 | 92.96 | 90.93 | 91.55 | 00:00:00 | | 2011-04-14 | 1,270,800 | 90.90 | 92.30 | 90.84 | 91.98 | 00:00:00 | | 2011-04-15 | 927,900 | 92.27 | 93.30 | 91.62 | 93.05 | 00:00:00 | | 2011-04-18 | 1,058,800 | 91.70 | 91.89 | 90.18 | 91.16 | 00:00:00 | | 2011-04-19 | 1,106,200 | 91.47 | 92.17 | 90.94 | 91.52 | 00:00:00 | | 2011-04-20 | 1,778,700 | 93.11 | 95.23 | 92.89 | 94.64 | 00:00:00 | | 2011-04-21 | 847,500 | 95.13 | 95.62 | 94.64 | 95.19 | 00:00:00 | | 2011-04-25 | 624,200 | 94.66 | 95.46 | 94.26 | 94.53 | 00:00:00 | | 2011-04-26 | 2,151,200 | 95.28 | 98.19 | 95.28 | 97.84 | 00:00:00 | | 2011-04-27 | 6,757,600 | 91.68 | 92.43 | 86.13 | 89.50 | 00:00:00 | | 2011-04-28 | 3,295,600 | 89.55 | 89.78 | 87.90 | 88.26 | 00:00:00 | | 2011-04-29 | 2,100,000 | 88.32 | 89.02 | 86.87 | 87.13 | 00:00:00 | | 2011-05-02 | 1,461,500 | 87.64 | 88.75 | 86.89 | 86.99 | 00:00:00 | | 2011-05-03 | 1,751,700 | 86.66 | 86.92 | 84.30 | 84.47 | 00:00:00 | | 2011-05-04 | 2,164,500 | 84.19 | 84.63 | 82.19 | 82.68 | 00:00:00 | | 2011-05-05 | 1,331,200 | 82.15 | 85.38 | 81.80 | 83.78 | 00:00:00 | | 2011-05-06 | 1,304,300 | 85.47 | 86.37 | 84.12 | 84.34 | 00:00:00 | | 2011-05-09 | 935,700 | 84.36 | 85.68 | 84.20 | 84.86 | 00:00:00 | | 2011-05-10 | 853,600 | 85.19 | 86.52 | 85.19 | 86.38 | 00:00:00 | | 2011-05-11 | 952,100 | 86.17 | 86.17 | 83.57 | 83.83 | 00:00:00 | | 2011-05-12 | 1,034,700 | 83.50 | 84.59 | 82.47 | 83.98 | 00:00:00 | | 2011-05-13 | 809,500 | 83.66 | 84.15 | 82.29 | 82.54 | 00:00:00 | | 2011-05-16 | 1,370,100 | 82.43 | 83.61 | 81.77 | 81.78 | 00:00:00 | | 2011-05-17 | 1,938,300 | 81.52 | 82.14 | 79.78 | 80.45 | 00:00:00 | | 2011-05-18 | 1,877,600 | 80.63 | 84.84 | 80.06 | 83.62 | 00:00:00 | | 2011-05-19 | 930,500 | 83.94 | 84.84 | 82.61 | 83.54 | 00:00:00 | | 2011-05-20 | 1,062,100 | 83.40 | 83.69 | 81.54 | 82.84 | 00:00:00 | | 2011-05-23 | 909,100 | 81.33 | 82.34 | 80.69 | 81.41 | 00:00:00 | | 2011-05-24 | 690,200 | 81.73 | 82.15 | 80.88 | 80.96 | 00:00:00 | | 2011-05-25 | 1,069,300 | 80.52 | 82.80 | 80.09 | 82.32 | 00:00:00 | | 2011-05-26 | 1,047,200 | 82.21 | 83.32 | 81.64 | 83.13 | 00:00:00 | | 2011-05-27 | 1,095,800 | 83.32 | 84.22 | 83.03 | 83.23 | 00:00:00 | | 2011-05-31 | 4,125,400 | 84.25 | 84.74 | 82.82 | 83.11 | 00:00:00 | | 2011-06-01 | 1,752,700 | 83.25 | 83.86 | 80.88 | 81.00 | 00:00:00 | | 2011-06-02 | 1,408,000 | 81.33 | 83.44 | 81.33 | 83.05 | 00:00:00 | | 2011-06-03 | 1,215,200 | 81.28 | 82.41 | 80.42 | 81.38 | 00:00:00 | | 2011-06-06 | 752,800 | 81.31 | 81.85 | 80.34 | 80.54 | 00:00:00 | | 2011-06-07 | 617,900 | 81.10 | 81.66 | 80.46 | 80.87 | 00:00:00 | | 2011-06-08 | 936,100 | 80.55 | 80.85 | 79.16 | 79.25 | 00:00:00 | | 2011-06-09 | 740,300 | 79.25 | 80.08 | 79.20 | 79.66 | 00:00:00 | | 2011-06-10 | 1,242,700 | 78.64 | 78.77 | 77.49 | 78.16 | 00:00:00 | | 2011-06-13 | 1,457,800 | 78.35 | 78.75 | 76.71 | 77.08 | 00:00:00 | | 2011-06-14 | 1,643,700 | 78.07 | 80.88 | 77.92 | 80.28 | 00:00:00 | | 2011-06-15 | 1,139,300 | 79.35 | 79.57 | 77.32 | 78.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
