|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-11-19 | 697,100 | 77.48 | 78.03 | 77.18 | 77.89 | 00:00:00 | 2012-11-20 | 737,900 | 77.65 | 78.06 | 77.30 | 77.93 | 00:00:00 | 2012-11-21 | 826,800 | 77.79 | 78.05 | 77.36 | 77.40 | 00:00:00 | 2012-11-23 | 683,700 | 77.69 | 78.47 | 77.52 | 78.39 | 00:00:00 | 2012-11-26 | 1,406,900 | 78.06 | 79.21 | 77.88 | 78.73 | 00:00:00 | 2012-11-27 | 1,019,700 | 78.68 | 79.68 | 78.39 | 78.49 | 00:00:00 | 2012-11-28 | 772,500 | 78.17 | 79.19 | 77.72 | 79.00 | 00:00:00 | 2012-11-29 | 915,800 | 79.26 | 79.59 | 78.40 | 79.00 | 00:00:00 | 2012-11-30 | 892,700 | 79.12 | 79.59 | 78.95 | 79.24 | 00:00:00 | 2012-12-03 | 838,900 | 79.74 | 79.97 | 78.33 | 78.35 | 00:00:00 | 2012-12-04 | 1,003,200 | 77.78 | 78.99 | 76.96 | 78.95 | 00:00:00 | 2012-12-05 | 1,408,200 | 79.00 | 80.54 | 78.73 | 80.39 | 00:00:00 | 2012-12-06 | 859,300 | 80.16 | 80.57 | 79.33 | 80.11 | 00:00:00 | 2012-12-07 | 859,800 | 80.36 | 80.52 | 79.51 | 80.39 | 00:00:00 | 2012-12-10 | 924,900 | 79.94 | 80.67 | 79.83 | 80.43 | 00:00:00 | 2012-12-11 | 1,225,900 | 80.96 | 81.74 | 80.60 | 81.29 | 00:00:00 | 2012-12-12 | 1,592,900 | 81.63 | 82.50 | 81.54 | 82.10 | 00:00:00 | 2012-12-13 | 1,398,600 | 81.99 | 82.44 | 81.53 | 82.01 | 00:00:00 | 2012-12-14 | 1,008,500 | 81.85 | 82.51 | 81.83 | 82.25 | 00:00:00 | 2012-12-17 | 1,220,300 | 82.52 | 82.74 | 81.85 | 82.59 | 00:00:00 | 2012-12-18 | 1,480,700 | 82.64 | 84.45 | 82.56 | 84.42 | 00:00:00 | 2012-12-19 | 841,300 | 84.78 | 84.80 | 83.59 | 83.59 | 00:00:00 | 2012-12-20 | 1,146,500 | 83.57 | 83.68 | 82.75 | 82.95 | 00:00:00 | 2012-12-21 | 1,852,700 | 81.52 | 83.04 | 81.26 | 83.01 | 00:00:00 | 2012-12-24 | 279,600 | 82.82 | 83.35 | 82.68 | 82.96 | 00:00:00 | 2012-12-26 | 418,500 | 83.15 | 83.43 | 82.53 | 82.64 | 00:00:00 | 2012-12-27 | 559,000 | 82.66 | 82.94 | 81.85 | 82.74 | 00:00:00 | 2012-12-28 | 479,200 | 82.03 | 82.86 | 81.93 | 82.02 | 00:00:00 | 2012-12-31 | 1,116,100 | 81.97 | 84.05 | 81.79 | 83.99 | 00:00:00 | 2013-01-02 | 1,572,200 | 85.31 | 86.50 | 84.98 | 86.09 | 00:00:00 | 2013-01-03 | 1,201,700 | 86.01 | 86.85 | 85.75 | 86.19 | 00:00:00 | 2013-01-04 | 1,013,500 | 86.55 | 87.49 | 86.49 | 87.29 | 00:00:00 | 2013-01-07 | 946,800 | 86.57 | 87.26 | 86.36 | 86.93 | 00:00:00 | 2013-01-08 | 1,770,600 | 85.89 | 86.23 | 84.51 | 84.91 | 00:00:00 | 2013-01-09 | 856,100 | 85.40 | 86.58 | 85.13 | 86.15 | 00:00:00 | 2013-01-10 | 1,003,900 | 86.83 | 86.96 | 85.20 | 86.40 | 00:00:00 | 2013-01-11 | 1,038,900 | 86.61 | 86.64 | 85.51 | 85.88 | 00:00:00 | 2013-01-14 | 397,800 | 85.99 | 85.99 | 85.10 | 85.72 | 00:00:00 | 2013-01-15 | 703,700 | 85.33 | 85.97 | 84.95 | 85.53 | 00:00:00 | 2013-01-16 | 448,200 | 85.28 | 85.54 | 84.99 | 85.50 | 00:00:00 | 2013-01-17 | 1,350,900 | 86.00 | 87.31 | 85.66 | 87.07 | 00:00:00 | 2013-01-18 | 1,013,500 | 87.32 | 87.76 | 86.82 | 87.74 | 00:00:00 | 2013-01-22 | 835,400 | 87.39 | 88.45 | 87.03 | 88.45 | 00:00:00 | 2013-01-28 | 835,700 | 89.99 | 90.37 | 89.20 | 90.09 | 00:00:00 | 2013-02-12 | 757,800 | 91.14 | 91.55 | 90.90 | 91.34 | 00:00:00 | 2013-02-13 | 720,500 | 91.34 | 91.99 | 91.32 | 91.45 | 00:00:00 | 2013-02-19 | 1,044,400 | 91.17 | 91.84 | 90.55 | 90.85 | 00:00:00 | 2013-02-25 | 1,001,500 | 90.41 | 90.72 | 88.13 | 88.16 | 00:00:00 | 2013-03-04 | 1,170,200 | 88.92 | 88.96 | 87.12 | 88.09 | 00:00:00 | 2013-03-06 | 740,600 | 89.95 | 90.33 | 89.46 | 89.66 | 00:00:00 | 2013-03-07 | 674,400 | 89.80 | 90.93 | 89.77 | 90.79 | 00:00:00 | 2013-03-15 | 1,392,300 | 89.07 | 89.37 | 87.90 | 88.54 | 00:00:00 | 2013-03-18 | 846,000 | 87.58 | 88.27 | 86.97 | 87.45 | 00:00:00 | 2013-03-19 | 749,500 | 87.63 | 88.00 | 86.08 | 86.71 | 00:00:00 | 2013-03-20 | 1,053,000 | 87.30 | 87.76 | 86.43 | 86.85 | 00:00:00 | 2013-03-25 | 902,600 | 86.19 | 86.39 | 84.57 | 85.18 | 00:00:00 | 2013-03-28 | 957,500 | 85.32 | 86.44 | 84.76 | 86.35 | 00:00:00 | 2013-04-02 | 1,052,200 | 85.08 | 85.26 | 83.94 | 84.33 | 00:00:00 | 2013-04-03 | 1,536,600 | 84.14 | 84.85 | 83.13 | 84.59 | 00:00:00 | 2013-04-04 | 1,839,700 | 84.75 | 87.24 | 84.59 | 86.95 | 00:00:00 | 2013-04-05 | 1,578,600 | 85.77 | 88.26 | 85.23 | 87.99 | 00:00:00 | 2013-04-08 | 1,239,600 | 87.95 | 88.02 | 86.07 | 87.09 | 00:00:00 | 2013-04-11 | 1,142,900 | 88.75 | 89.79 | 88.58 | 88.99 | 00:00:00 | 2013-04-12 | 735,100 | 88.61 | 88.64 | 87.43 | 87.63 | 00:00:00 | 2013-04-15 | 1,592,200 | 86.99 | 87.02 | 83.30 | 83.33 | 00:00:00 | 2013-04-17 | 813,300 | 83.93 | 84.01 | 83.21 | 83.82 | 00:00:00 | 2013-04-18 | 883,400 | 84.03 | 84.57 | 82.48 | 82.87 | 00:00:00 | 2013-04-19 | 917,900 | 83.06 | 83.23 | 82.25 | 83.18 | 00:00:00 | 2013-04-25 | 1,643,800 | 86.23 | 87.06 | 85.11 | 86.85 | 00:00:00 | 2013-04-26 | 965,200 | 86.90 | 87.05 | 84.68 | 84.87 | 00:00:00 | 2013-05-02 | 1,106,900 | 83.06 | 83.94 | 82.74 | 83.00 | 00:00:00 | 2013-05-03 | 913,600 | 84.32 | 85.81 | 84.16 | 85.09 | 00:00:00 | 2013-05-07 | 1,149,200 | 86.53 | 88.10 | 86.21 | 87.91 | 00:00:00 | 2013-05-08 | 702,600 | 87.74 | 88.78 | 87.40 | 88.75 | 00:00:00 | 2013-05-09 | 717,500 | 87.92 | 88.79 | 87.71 | 87.95 | 00:00:00 | 2013-05-10 | 524,800 | 87.96 | 88.42 | 87.57 | 87.92 | 00:00:00 | 2013-05-15 | 652,300 | 89.57 | 89.94 | 88.95 | 89.65 | 00:00:00 | 2013-05-16 | 714,600 | 89.18 | 90.20 | 89.17 | 89.42 | 00:00:00 | 2013-05-20 | 539,400 | 90.61 | 91.67 | 90.30 | 90.91 | 00:00:00 | 2013-05-28 | 543,800 | 89.34 | 89.40 | 87.89 | 88.54 | 00:00:00 | 2013-06-03 | 856,600 | 88.41 | 88.76 | 86.71 | 88.19 | 00:00:00 | 2013-06-06 | 846,100 | 85.66 | 86.18 | 84.98 | 85.40 | 00:00:00 | 2013-06-07 | 1,239,400 | 85.97 | 86.96 | 85.69 | 86.37 | 00:00:00 | 2013-06-10 | 690,400 | 86.84 | 86.98 | 86.16 | 86.40 | 00:00:00 | 2013-06-11 | 639,900 | 85.52 | 85.96 | 85.11 | 85.31 | 00:00:00 | 2013-06-12 | 680,200 | 86.10 | 86.19 | 84.07 | 84.26 | 00:00:00 | 2013-06-17 | 744,000 | 87.24 | 87.33 | 85.71 | 86.87 | 00:00:00 | 2013-06-18 | 601,700 | 86.90 | 88.20 | 86.42 | 88.11 | 00:00:00 | 2013-06-19 | 510,600 | 88.01 | 88.45 | 86.86 | 86.88 | 00:00:00 | 2013-06-20 | 1,171,200 | 85.84 | 85.94 | 83.32 | 83.59 | 00:00:00 | 2013-06-21 | 822,300 | 84.22 | 84.80 | 83.19 | 83.85 | 00:00:00 | 2013-06-25 | 850,500 | 82.67 | 83.64 | 82.30 | 83.27 | 00:00:00 | 2013-06-26 | 824,600 | 84.12 | 84.45 | 83.44 | 83.48 | 00:00:00 | 2013-07-02 | 1,008,800 | 84.81 | 85.31 | 84.19 | 84.81 | 00:00:00 | 2013-07-03 | 527,600 | 84.54 | 85.23 | 84.00 | 84.79 | 00:00:00 | 2013-07-08 | 967,500 | 87.47 | 87.92 | 86.94 | 87.48 | 00:00:00 | 2013-07-16 | 751,900 | 91.50 | 91.98 | 90.71 | 91.01 | 00:00:00 | 2013-07-17 | 896,400 | 91.50 | 92.37 | 91.19 | 92.22 | 00:00:00 | 2013-07-23 | 639,100 | 92.99 | 93.07 | 92.10 | 93.04 | 00:00:00 | 2013-07-24 | 646,400 | 93.30 | 93.30 | 91.60 | 92.02 | 00:00:00 | 2013-07-30 | 2,269,400 | 93.24 | 96.34 | 92.50 | 95.63 | 00:00:00 | 2013-07-31 | 1,369,400 | 94.85 | 97.43 | 94.85 | 96.85 | 00:00:00 | 2013-08-27 | 693,400 | 97.81 | 97.84 | 96.97 | 97.06 | 00:00:00 | 2013-08-28 | 671,700 | 97.10 | 97.61 | 96.77 | 97.04 | 00:00:00 | 2013-08-29 | 356,000 | 96.92 | 98.39 | 96.92 | 97.77 | 00:00:00 | 2013-08-30 | 561,400 | 97.94 | 97.94 | 96.86 | 97.23 | 00:00:00 | 2013-09-06 | 822,100 | 100.18 | 101.22 | 98.51 | 100.04 | 00:00:00 | 2013-09-12 | 718,700 | 103.90 | 109.22 | 103.14 | 104.50 | 00:00:00 | 2013-09-13 | 412,400 | 104.56 | 105.24 | 104.08 | 105.04 | 00:00:00 | 2013-09-24 | 610,800 | 107.10 | 108.29 | 106.61 | 107.20 | 00:00:00 | 2013-09-25 | 597,300 | 106.81 | 108.42 | 106.73 | 107.35 | 00:00:00 | 2013-09-30 | 657,700 | 105.62 | 107.69 | 105.62 | 106.94 | 00:00:00 | 2013-10-03 | 557,600 | 106.91 | 107.35 | 104.88 | 106.24 | 00:00:00 | 2013-10-04 | 471,800 | 106.57 | 107.60 | 106.06 | 107.13 | 00:00:00 | 2013-10-08 | 759,000 | 107.10 | 107.88 | 105.68 | 105.76 | 00:00:00 | 2013-10-09 | 1,156,100 | 105.76 | 106.45 | 103.95 | 104.39 | 00:00:00 | 2013-10-10 | 667,800 | 105.73 | 108.77 | 105.34 | 108.36 | 00:00:00 | 2013-10-15 | 726,200 | 108.55 | 108.55 | 106.07 | 106.35 | 00:00:00 | 2013-10-16 | 1,108,100 | 106.31 | 106.90 | 105.82 | 106.37 | 00:00:00 | 2013-10-28 | 653,500 | 110.30 | 110.88 | 109.34 | 109.69 | 00:00:00 | 2013-10-31 | 734,300 | 110.09 | 112.26 | 109.64 | 110.41 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|