|
 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 | | 2011-12-05 | 1,890,600 | 75.91 | 76.27 | 75.24 | 76.14 | 00:00:00 | | 2011-12-06 | 1,728,500 | 76.22 | 77.81 | 75.95 | 77.27 | 00:00:00 | | 2011-12-07 | 1,707,000 | 76.23 | 78.01 | 76.02 | 77.48 | 00:00:00 | | 2011-12-08 | 1,729,900 | 76.63 | 77.21 | 75.65 | 76.08 | 00:00:00 | | 2011-12-09 | 1,104,600 | 76.33 | 77.73 | 76.18 | 77.47 | 00:00:00 | | 2011-12-12 | 1,284,300 | 76.45 | 76.92 | 74.66 | 75.48 | 00:00:00 | | 2011-12-13 | 1,475,000 | 75.84 | 77.25 | 74.95 | 75.46 | 00:00:00 | | 2011-12-14 | 1,466,700 | 74.85 | 75.04 | 71.73 | 72.10 | 00:00:00 | | 2011-12-15 | 1,116,900 | 73.57 | 73.57 | 71.50 | 72.04 | 00:00:00 | | 2011-12-16 | 1,616,300 | 72.95 | 74.39 | 71.59 | 71.85 | 00:00:00 | | 2011-12-19 | 1,174,800 | 72.40 | 73.81 | 71.78 | 72.09 | 00:00:00 | | 2011-12-20 | 965,700 | 73.88 | 75.45 | 73.75 | 74.81 | 00:00:00 | | 2011-12-21 | 1,830,500 | 74.76 | 75.09 | 72.20 | 72.45 | 00:00:00 | | 2011-12-22 | 882,200 | 72.72 | 74.61 | 72.58 | 74.10 | 00:00:00 | | 2011-12-23 | 560,200 | 74.48 | 74.48 | 73.66 | 74.17 | 00:00:00 | | 2011-12-27 | 409,800 | 74.18 | 74.74 | 73.43 | 74.34 | 00:00:00 | | 2011-12-28 | 783,800 | 74.42 | 74.55 | 71.92 | 72.04 | 00:00:00 | | 2011-12-29 | 729,800 | 72.10 | 73.54 | 71.90 | 73.44 | 00:00:00 | | 2011-12-30 | 481,900 | 73.37 | 74.00 | 73.22 | 73.37 | 00:00:00 | | 2012-01-03 | 1,212,800 | 75.21 | 77.47 | 75.19 | 75.66 | 00:00:00 | | 2012-01-04 | 886,000 | 75.41 | 77.00 | 74.93 | 76.34 | 00:00:00 | | 2012-01-05 | 926,200 | 75.50 | 76.28 | 73.86 | 75.79 | 00:00:00 | | 2012-01-06 | 1,865,200 | 75.64 | 75.68 | 72.21 | 72.38 | 00:00:00 | | 2012-01-09 | 1,200,900 | 72.76 | 73.46 | 72.27 | 73.14 | 00:00:00 | | 2012-01-10 | 1,608,800 | 74.24 | 75.24 | 73.89 | 74.86 | 00:00:00 | | 2012-01-11 | 2,613,100 | 76.55 | 78.28 | 76.38 | 77.98 | 00:00:00 | | 2012-01-12 | 1,588,400 | 78.36 | 79.70 | 77.96 | 79.61 | 00:00:00 | | 2012-01-13 | 1,559,500 | 78.49 | 80.15 | 78.15 | 79.63 | 00:00:00 | | 2012-01-17 | 1,375,000 | 80.48 | 81.15 | 79.88 | 80.07 | 00:00:00 | | 2012-01-18 | 1,347,000 | 80.12 | 82.07 | 79.82 | 81.92 | 00:00:00 | | 2012-01-19 | 1,174,100 | 82.41 | 82.65 | 81.63 | 81.75 | 00:00:00 | | 2012-01-20 | 1,097,400 | 81.18 | 81.70 | 80.12 | 80.99 | 00:00:00 | | 2012-01-23 | 814,000 | 81.14 | 82.06 | 80.59 | 81.05 | 00:00:00 | | 2012-01-24 | 1,161,200 | 80.27 | 81.94 | 80.15 | 81.75 | 00:00:00 | | 2012-01-25 | 2,363,900 | 81.11 | 81.11 | 76.71 | 79.42 | 00:00:00 | | 2012-01-26 | 1,599,200 | 80.00 | 80.84 | 77.28 | 77.55 | 00:00:00 | | 2012-01-27 | 1,221,800 | 76.88 | 78.19 | 76.75 | 76.90 | 00:00:00 | | 2012-01-30 | 1,473,900 | 76.14 | 78.08 | 76.00 | 78.03 | 00:00:00 | | 2012-01-31 | 1,510,100 | 78.50 | 79.43 | 77.60 | 77.87 | 00:00:00 | | 2012-02-01 | 1,443,000 | 79.01 | 80.52 | 78.87 | 79.91 | 00:00:00 | | 2012-02-02 | 1,052,000 | 80.05 | 80.30 | 79.70 | 80.12 | 00:00:00 | | 2012-02-03 | 1,486,800 | 81.22 | 81.86 | 80.94 | 81.53 | 00:00:00 | | 2012-02-06 | 969,300 | 81.14 | 81.91 | 80.67 | 81.27 | 00:00:00 | | 2012-02-07 | 902,700 | 80.83 | 81.58 | 80.43 | 81.34 | 00:00:00 | | 2012-02-08 | 1,072,900 | 81.21 | 82.06 | 81.07 | 82.04 | 00:00:00 | | 2012-02-09 | 853,500 | 82.10 | 82.22 | 81.34 | 81.85 | 00:00:00 | | 2012-02-10 | 889,300 | 80.71 | 80.85 | 79.63 | 80.26 | 00:00:00 | | 2012-02-13 | 993,800 | 81.05 | 81.23 | 79.56 | 80.90 | 00:00:00 | | 2012-02-14 | 829,800 | 80.51 | 80.99 | 79.44 | 79.79 | 00:00:00 | | 2012-02-15 | 977,000 | 80.11 | 80.33 | 79.50 | 79.79 | 00:00:00 | | 2012-02-16 | 1,325,600 | 79.39 | 81.48 | 79.19 | 81.25 | 00:00:00 | | 2012-02-17 | 1,218,300 | 81.55 | 82.35 | 80.60 | 82.30 | 00:00:00 | | 2012-02-21 | 1,553,400 | 82.66 | 83.85 | 82.60 | 83.51 | 00:00:00 | | 2012-02-22 | 1,368,900 | 82.99 | 83.30 | 81.49 | 82.20 | 00:00:00 | | 2012-02-23 | 864,100 | 81.89 | 81.89 | 80.79 | 81.64 | 00:00:00 | | 2012-02-24 | 1,132,100 | 81.70 | 82.91 | 81.42 | 82.67 | 00:00:00 | | 2012-02-27 | 1,289,500 | 81.75 | 82.14 | 80.84 | 81.30 | 00:00:00 | | 2012-02-28 | 1,075,000 | 81.30 | 81.64 | 80.40 | 80.86 | 00:00:00 | | 2012-02-29 | 1,243,000 | 81.17 | 81.46 | 79.87 | 79.98 | 00:00:00 | | 2012-03-01 | 1,224,900 | 80.25 | 81.82 | 80.25 | 81.31 | 00:00:00 | | 2012-03-02 | 821,500 | 81.01 | 81.59 | 80.00 | 80.29 | 00:00:00 | | 2012-03-05 | 759,700 | 80.27 | 80.27 | 78.93 | 79.52 | 00:00:00 | | 2012-03-06 | 1,293,300 | 78.33 | 78.33 | 76.20 | 76.47 | 00:00:00 | | 2012-03-07 | 1,197,300 | 77.36 | 79.12 | 77.34 | 78.73 | 00:00:00 | | 2012-03-08 | 1,131,000 | 79.52 | 80.91 | 79.29 | 80.65 | 00:00:00 | | 2012-03-09 | 780,600 | 80.80 | 81.28 | 80.27 | 80.71 | 00:00:00 | | 2012-03-12 | 1,162,900 | 81.32 | 83.17 | 81.02 | 82.47 | 00:00:00 | | 2012-03-13 | 971,800 | 83.20 | 84.64 | 83.00 | 84.55 | 00:00:00 | | 2012-03-14 | 869,000 | 84.29 | 84.71 | 83.06 | 83.68 | 00:00:00 | | 2012-03-15 | 825,800 | 83.80 | 84.54 | 83.20 | 84.30 | 00:00:00 | | 2012-03-16 | 1,166,600 | 83.81 | 84.50 | 83.43 | 83.71 | 00:00:00 | | 2012-03-19 | 566,500 | 83.89 | 84.03 | 83.22 | 83.42 | 00:00:00 | | 2012-03-20 | 1,212,200 | 82.88 | 82.95 | 80.96 | 81.42 | 00:00:00 | | 2012-03-21 | 747,200 | 81.39 | 81.77 | 80.90 | 81.42 | 00:00:00 | | 2012-03-22 | 720,600 | 81.05 | 81.05 | 79.25 | 80.42 | 00:00:00 | | 2012-03-23 | 548,500 | 80.39 | 80.61 | 79.37 | 80.29 | 00:00:00 | | 2012-03-26 | 1,055,300 | 80.85 | 81.58 | 80.73 | 81.47 | 00:00:00 | | 2012-03-27 | 1,008,800 | 81.97 | 82.18 | 80.63 | 80.76 | 00:00:00 | | 2012-03-28 | 1,152,900 | 80.79 | 80.92 | 78.36 | 79.42 | 00:00:00 | | 2012-03-29 | 963,500 | 78.82 | 79.97 | 78.62 | 79.83 | 00:00:00 | | 2012-03-30 | 914,500 | 80.37 | 80.50 | 79.51 | 79.70 | 00:00:00 | | 2012-04-02 | 843,300 | 79.72 | 80.67 | 78.93 | 80.12 | 00:00:00 | | 2012-04-03 | 1,153,000 | 79.81 | 80.01 | 78.45 | 79.16 | 00:00:00 | | 2012-04-04 | 1,407,400 | 78.26 | 78.50 | 77.74 | 78.11 | 00:00:00 | | 2012-04-05 | 1,135,800 | 77.71 | 79.34 | 77.67 | 79.27 | 00:00:00 | | 2012-04-09 | 941,900 | 77.72 | 78.17 | 76.64 | 77.26 | 00:00:00 | | 2012-04-10 | 1,782,800 | 76.86 | 77.50 | 76.05 | 76.20 | 00:00:00 | | 2012-04-11 | 1,013,800 | 77.24 | 77.71 | 76.63 | 77.12 | 00:00:00 | | 2012-04-12 | 1,791,300 | 77.39 | 80.25 | 77.02 | 80.18 | 00:00:00 | | 2012-04-13 | 1,775,700 | 79.51 | 79.59 | 77.49 | 77.50 | 00:00:00 | | 2012-04-16 | 829,500 | 78.14 | 78.80 | 77.41 | 78.03 | 00:00:00 | | 2012-04-17 | 1,331,600 | 78.77 | 80.17 | 78.68 | 79.81 | 00:00:00 | | 2012-04-18 | 949,800 | 79.29 | 79.43 | 78.55 | 78.59 | 00:00:00 | | 2012-04-19 | 1,414,600 | 78.43 | 79.24 | 77.65 | 78.15 | 00:00:00 | | 2012-04-20 | 2,061,900 | 78.43 | 79.53 | 78.09 | 78.33 | 00:00:00 | | 2012-04-23 | 2,546,900 | 77.62 | 77.62 | 75.32 | 76.12 | 00:00:00 | | 2012-04-24 | 1,476,600 | 76.43 | 78.03 | 75.80 | 77.40 | 00:00:00 | | 2012-04-25 | 4,165,600 | 74.30 | 76.19 | 74.00 | 75.52 | 00:00:00 | | 2012-04-26 | 1,779,800 | 75.95 | 77.90 | 75.61 | 77.50 | 00:00:00 | | 2012-04-27 | 1,079,400 | 78.02 | 79.01 | 77.62 | 78.19 | 00:00:00 | | 2012-04-30 | 839,600 | 77.80 | 78.07 | 77.04 | 77.34 | 00:00:00 | | 2012-05-01 | 1,603,500 | 77.27 | 79.45 | 76.24 | 78.13 | 00:00:00 | | 2012-05-02 | 809,300 | 77.37 | 78.39 | 77.08 | 78.24 | 00:00:00 | | 2012-05-03 | 1,507,000 | 78.53 | 79.00 | 77.97 | 78.43 | 00:00:00 | | 2012-05-04 | 957,800 | 77.95 | 78.08 | 76.72 | 76.91 | 00:00:00 | | 2012-05-07 | 999,700 | 76.80 | 77.38 | 76.73 | 76.84 | 00:00:00 | | 2012-05-08 | 1,645,100 | 76.36 | 78.25 | 76.19 | 77.99 | 00:00:00 | | 2012-05-09 | 1,262,500 | 76.72 | 78.18 | 76.56 | 77.55 | 00:00:00 | | 2012-05-10 | 900,400 | 77.88 | 78.39 | 76.55 | 77.18 | 00:00:00 | | 2012-05-11 | 801,500 | 76.71 | 78.67 | 76.53 | 77.52 | 00:00:00 | | 2012-05-14 | 867,200 | 76.48 | 77.52 | 75.54 | 76.67 | 00:00:00 | | 2012-05-15 | 1,007,200 | 76.73 | 76.99 | 75.57 | 75.76 | 00:00:00 | | 2012-05-16 | 1,159,100 | 76.15 | 77.37 | 74.89 | 74.95 | 00:00:00 | | 2012-05-17 | 1,626,600 | 75.14 | 75.59 | 72.06 | 72.10 | 00:00:00 | | 2012-05-18 | 1,538,900 | 72.40 | 72.78 | 71.08 | 71.33 | 00:00:00 | | 2012-05-21 | 1,752,500 | 71.64 | 74.37 | 71.40 | 73.82 | 00:00:00 | | 2012-05-22 | 1,587,700 | 74.16 | 76.02 | 74.13 | 75.66 | 00:00:00 | | 2012-05-23 | 1,200,000 | 74.82 | 76.12 | 73.98 | 75.89 | 00:00:00 | | 2012-05-24 | 1,171,100 | 76.73 | 77.26 | 75.37 | 75.96 | 00:00:00 | | 2012-05-25 | 762,300 | 75.84 | 76.27 | 75.06 | 75.33 | 00:00:00 | | 2012-05-29 | 1,002,200 | 76.03 | 77.66 | 76.03 | 77.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
