|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 1,139,300 | 79.35 | 79.57 | 77.32 | 78.28 | 00:00:00 | | 2011-06-16 | 993,400 | 78.29 | 78.93 | 77.20 | 78.34 | 00:00:00 | | 2011-06-17 | 1,790,800 | 79.26 | 80.58 | 78.77 | 79.12 | 00:00:00 | | 2011-06-20 | 479,500 | 78.76 | 80.07 | 78.74 | 79.79 | 00:00:00 | | 2011-06-21 | 1,589,000 | 80.34 | 82.18 | 80.16 | 81.81 | 00:00:00 | | 2011-06-22 | 975,800 | 81.43 | 82.49 | 81.12 | 81.31 | 00:00:00 | | 2011-06-23 | 743,200 | 79.88 | 81.82 | 79.23 | 81.74 | 00:00:00 | | 2011-06-24 | 517,500 | 81.80 | 81.97 | 80.41 | 80.62 | 00:00:00 | | 2011-06-27 | 495,200 | 80.81 | 81.62 | 80.10 | 81.14 | 00:00:00 | | 2011-06-28 | 763,000 | 81.59 | 84.02 | 81.53 | 83.98 | 00:00:00 | | 2011-06-29 | 1,762,300 | 84.30 | 86.32 | 83.54 | 85.85 | 00:00:00 | | 2011-06-30 | 1,000,500 | 86.12 | 87.76 | 85.76 | 86.76 | 00:00:00 | | 2011-07-01 | 1,250,800 | 86.92 | 89.71 | 86.70 | 88.99 | 00:00:00 | | 2011-07-05 | 934,400 | 88.61 | 89.03 | 87.97 | 88.24 | 00:00:00 | | 2011-07-06 | 1,031,300 | 87.93 | 88.23 | 87.05 | 88.16 | 00:00:00 | | 2011-07-07 | 1,043,700 | 89.29 | 89.79 | 88.77 | 89.33 | 00:00:00 | | 2011-07-08 | 889,600 | 87.80 | 87.85 | 86.50 | 87.66 | 00:00:00 | | 2011-07-11 | 587,400 | 86.27 | 86.40 | 84.90 | 85.58 | 00:00:00 | | 2011-07-12 | 1,251,600 | 84.98 | 85.66 | 83.47 | 83.70 | 00:00:00 | | 2011-07-13 | 838,300 | 84.04 | 84.75 | 83.35 | 83.59 | 00:00:00 | | 2011-07-14 | 1,798,000 | 83.81 | 84.02 | 80.26 | 80.79 | 00:00:00 | | 2011-07-15 | 1,194,400 | 81.49 | 81.63 | 80.32 | 81.10 | 00:00:00 | | 2011-07-18 | 1,082,800 | 80.67 | 81.37 | 79.99 | 81.22 | 00:00:00 | | 2011-07-19 | 762,300 | 81.71 | 83.20 | 81.65 | 82.87 | 00:00:00 | | 2011-07-20 | 505,400 | 83.03 | 83.31 | 82.24 | 82.83 | 00:00:00 | | 2011-07-21 | 943,900 | 83.42 | 84.34 | 82.94 | 83.84 | 00:00:00 | | 2011-07-22 | 619,200 | 83.47 | 83.81 | 82.54 | 83.05 | 00:00:00 | | 2011-07-25 | 676,800 | 81.87 | 83.44 | 81.65 | 82.92 | 00:00:00 | | 2011-07-26 | 969,300 | 82.75 | 83.09 | 80.44 | 80.66 | 00:00:00 | | 2011-07-27 | 2,269,500 | 80.33 | 80.33 | 76.83 | 77.07 | 00:00:00 | | 2011-07-28 | 2,893,900 | 80.19 | 80.19 | 72.57 | 73.48 | 00:00:00 | | 2011-07-29 | 2,340,400 | 72.14 | 72.65 | 71.13 | 71.76 | 00:00:00 | | 2011-08-01 | 2,438,400 | 73.12 | 74.00 | 70.73 | 71.15 | 00:00:00 | | 2011-08-02 | 2,993,700 | 70.51 | 72.05 | 67.50 | 67.69 | 00:00:00 | | 2011-08-03 | 3,218,400 | 67.64 | 71.23 | 66.23 | 70.82 | 00:00:00 | | 2011-08-04 | 2,787,900 | 69.36 | 69.79 | 65.21 | 65.27 | 00:00:00 | | 2011-08-05 | 4,574,100 | 66.87 | 67.01 | 60.53 | 62.47 | 00:00:00 | | 2011-08-08 | 3,555,400 | 59.81 | 61.60 | 56.37 | 56.46 | 00:00:00 | | 2011-08-09 | 3,894,700 | 58.04 | 60.91 | 56.44 | 60.89 | 00:00:00 | | 2011-08-10 | 3,721,400 | 59.21 | 61.05 | 58.44 | 58.56 | 00:00:00 | | 2011-08-11 | 3,041,800 | 58.87 | 63.10 | 57.90 | 62.05 | 00:00:00 | | 2011-08-12 | 2,571,400 | 62.42 | 64.96 | 62.42 | 64.93 | 00:00:00 | | 2011-08-15 | 2,212,000 | 65.52 | 65.98 | 64.20 | 64.53 | 00:00:00 | | 2011-08-16 | 1,819,500 | 63.61 | 64.55 | 62.37 | 63.01 | 00:00:00 | | 2011-08-17 | 1,709,000 | 63.42 | 64.33 | 61.89 | 61.99 | 00:00:00 | | 2011-08-18 | 3,268,900 | 59.57 | 59.72 | 55.15 | 55.73 | 00:00:00 | | 2011-08-19 | 2,406,600 | 54.93 | 56.59 | 53.26 | 53.66 | 00:00:00 | | 2011-08-22 | 2,125,400 | 55.09 | 55.29 | 53.02 | 53.71 | 00:00:00 | | 2011-08-23 | 3,682,400 | 53.82 | 57.49 | 53.15 | 57.31 | 00:00:00 | | 2011-08-24 | 1,622,000 | 57.02 | 59.07 | 56.52 | 58.93 | 00:00:00 | | 2011-08-25 | 1,496,400 | 59.61 | 60.00 | 57.50 | 57.73 | 00:00:00 | | 2011-08-26 | 1,989,400 | 57.09 | 60.38 | 56.33 | 59.84 | 00:00:00 | | 2011-08-29 | 1,741,600 | 60.72 | 61.37 | 59.49 | 60.53 | 00:00:00 | | 2011-08-30 | 1,567,200 | 60.07 | 62.78 | 59.68 | 62.33 | 00:00:00 | | 2011-08-31 | 3,354,400 | 62.93 | 64.78 | 62.86 | 64.13 | 00:00:00 | | 2011-09-01 | 2,141,300 | 63.91 | 64.91 | 62.31 | 62.39 | 00:00:00 | | 2011-09-02 | 1,467,600 | 60.51 | 60.96 | 58.76 | 59.30 | 00:00:00 | | 2011-09-06 | 2,722,300 | 56.99 | 57.63 | 56.00 | 57.18 | 00:00:00 | | 2011-09-07 | 2,007,300 | 58.41 | 59.46 | 58.16 | 59.25 | 00:00:00 | | 2011-09-08 | 2,839,000 | 58.50 | 58.84 | 56.94 | 57.76 | 00:00:00 | | 2011-09-09 | 2,899,100 | 56.68 | 57.97 | 55.99 | 56.56 | 00:00:00 | | 2011-09-12 | 1,314,400 | 55.75 | 57.29 | 55.38 | 57.17 | 00:00:00 | | 2011-09-13 | 1,027,900 | 57.12 | 58.83 | 56.90 | 58.18 | 00:00:00 | | 2011-09-14 | 853,300 | 58.68 | 59.74 | 56.76 | 58.68 | 00:00:00 | | 2011-09-15 | 2,607,300 | 59.32 | 60.84 | 58.81 | 60.11 | 00:00:00 | | 2011-09-16 | 2,133,200 | 60.60 | 60.88 | 59.12 | 59.49 | 00:00:00 | | 2011-09-19 | 1,112,600 | 58.29 | 59.04 | 57.44 | 58.57 | 00:00:00 | | 2011-09-20 | 1,687,700 | 59.04 | 59.33 | 56.40 | 56.44 | 00:00:00 | | 2011-09-21 | 1,572,200 | 56.38 | 56.86 | 54.02 | 54.05 | 00:00:00 | | 2011-09-22 | 2,209,300 | 51.97 | 52.21 | 50.36 | 51.54 | 00:00:00 | | 2011-09-23 | 1,998,300 | 51.28 | 52.99 | 50.86 | 52.29 | 00:00:00 | | 2011-09-26 | 2,154,100 | 52.90 | 55.03 | 51.26 | 54.88 | 00:00:00 | | 2011-09-27 | 3,801,000 | 56.61 | 60.02 | 56.61 | 57.98 | 00:00:00 | | 2011-09-28 | 2,228,400 | 57.95 | 58.64 | 56.51 | 56.57 | 00:00:00 | | 2011-09-29 | 2,036,900 | 57.93 | 58.88 | 55.77 | 57.45 | 00:00:00 | | 2011-09-30 | 1,985,800 | 55.99 | 57.46 | 55.72 | 56.00 | 00:00:00 | | 2011-10-03 | 2,644,500 | 55.24 | 56.28 | 54.44 | 54.55 | 00:00:00 | | 2011-10-04 | 2,478,800 | 53.51 | 57.93 | 53.06 | 57.79 | 00:00:00 | | 2011-10-05 | 1,399,500 | 58.14 | 59.85 | 57.45 | 59.48 | 00:00:00 | | 2011-10-06 | 2,155,900 | 59.35 | 61.44 | 58.50 | 60.90 | 00:00:00 | | 2011-10-07 | 1,767,200 | 61.53 | 61.69 | 58.77 | 59.17 | 00:00:00 | | 2011-10-10 | 1,127,300 | 60.74 | 61.98 | 60.57 | 61.59 | 00:00:00 | | 2011-10-11 | 982,700 | 61.05 | 62.19 | 61.05 | 61.87 | 00:00:00 | | 2011-10-12 | 1,366,300 | 62.64 | 65.36 | 62.47 | 64.15 | 00:00:00 | | 2011-10-13 | 829,700 | 63.40 | 63.63 | 62.06 | 63.46 | 00:00:00 | | 2011-10-14 | 1,001,600 | 64.57 | 66.11 | 64.39 | 66.01 | 00:00:00 | | 2011-10-17 | 1,384,800 | 65.58 | 65.70 | 61.93 | 62.11 | 00:00:00 | | 2011-10-18 | 1,552,400 | 62.19 | 65.97 | 61.70 | 65.30 | 00:00:00 | | 2011-10-19 | 884,400 | 65.36 | 65.39 | 63.32 | 63.66 | 00:00:00 | | 2011-10-20 | 1,333,800 | 63.75 | 64.43 | 62.36 | 63.69 | 00:00:00 | | 2011-10-21 | 1,587,800 | 64.64 | 66.65 | 64.24 | 66.54 | 00:00:00 | | 2011-10-24 | 1,448,500 | 66.62 | 69.07 | 66.26 | 68.40 | 00:00:00 | | 2011-10-25 | 1,522,200 | 67.84 | 67.84 | 64.51 | 64.60 | 00:00:00 | | 2011-10-26 | 1,429,900 | 65.75 | 66.53 | 64.35 | 65.39 | 00:00:00 | | 2011-10-27 | 1,070,900 | 68.22 | 71.38 | 68.15 | 70.35 | 00:00:00 | | 2011-10-28 | 982,500 | 70.07 | 71.62 | 69.63 | 71.09 | 00:00:00 | | 2011-10-31 | 1,045,500 | 70.14 | 70.14 | 67.64 | 67.65 | 00:00:00 | | 2011-11-01 | 1,464,100 | 64.85 | 66.84 | 64.50 | 65.68 | 00:00:00 | | 2011-11-02 | 1,015,100 | 67.23 | 69.28 | 67.04 | 69.13 | 00:00:00 | | 2011-11-03 | 1,374,500 | 70.15 | 71.86 | 68.24 | 71.52 | 00:00:00 | | 2011-11-04 | 1,331,700 | 70.65 | 71.28 | 69.45 | 69.98 | 00:00:00 | | 2011-11-07 | 1,328,100 | 69.70 | 70.69 | 67.77 | 69.81 | 00:00:00 | | 2011-11-08 | 3,533,600 | 75.51 | 76.49 | 73.84 | 74.33 | 00:00:00 | | 2011-11-09 | 1,493,200 | 72.07 | 72.95 | 69.84 | 70.34 | 00:00:00 | | 2011-11-10 | 1,277,700 | 71.48 | 73.68 | 71.48 | 72.16 | 00:00:00 | | 2011-11-11 | 1,260,300 | 73.42 | 75.57 | 73.35 | 74.63 | 00:00:00 | | 2011-11-14 | 940,500 | 74.28 | 75.00 | 73.02 | 73.59 | 00:00:00 | | 2011-11-15 | 1,059,300 | 72.85 | 74.89 | 72.77 | 74.37 | 00:00:00 | | 2011-11-16 | 1,029,100 | 73.27 | 73.87 | 72.05 | 72.24 | 00:00:00 | | 2011-11-17 | 847,700 | 72.25 | 72.52 | 69.88 | 70.49 | 00:00:00 | | 2011-11-18 | 919,200 | 71.16 | 72.03 | 70.45 | 71.25 | 00:00:00 | | 2011-11-21 | 1,013,100 | 69.63 | 69.79 | 67.93 | 68.87 | 00:00:00 | | 2011-11-22 | 980,600 | 68.75 | 70.03 | 68.55 | 69.19 | 00:00:00 | | 2011-11-23 | 1,065,200 | 68.08 | 68.24 | 67.12 | 67.17 | 00:00:00 | | 2011-11-25 | 480,100 | 66.91 | 67.79 | 66.64 | 66.91 | 00:00:00 | | 2011-11-28 | 939,700 | 69.75 | 71.38 | 69.53 | 71.04 | 00:00:00 | | 2011-11-29 | 708,400 | 71.61 | 72.36 | 70.49 | 70.93 | 00:00:00 | | 2011-11-30 | 1,819,700 | 74.08 | 76.16 | 73.95 | 75.03 | 00:00:00 | | 2011-12-01 | 1,155,000 | 74.76 | 75.08 | 74.01 | 74.14 | 00:00:00 | | 2011-12-02 | 1,946,400 | 74.83 | 75.00 | 73.75 | 74.62 | 00:00:00 | | 2011-12-05 | 1,890,600 | 75.91 | 76.27 | 75.24 | 76.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
