|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-31 | 734,300 | 110.09 | 112.26 | 109.64 | 110.41 | 00:00:00 | | 2013-11-01 | 716,200 | 110.63 | 111.22 | 108.84 | 109.43 | 00:00:00 | | 2013-11-19 | 553,500 | 111.61 | 112.13 | 110.82 | 111.12 | 00:00:00 | | 2013-11-20 | 424,300 | 111.18 | 111.76 | 110.30 | 110.96 | 00:00:00 | | 2013-11-29 | 274,900 | 114.74 | 114.76 | 113.40 | 113.58 | 00:00:00 | | 2013-12-05 | 624,700 | 108.98 | 110.20 | 108.50 | 109.21 | 00:00:00 | | 2013-12-06 | 666,300 | 110.50 | 111.88 | 110.01 | 111.70 | 00:00:00 | | 2013-12-10 | 678,400 | 111.62 | 112.95 | 111.38 | 111.88 | 00:00:00 | | 2013-12-11 | 516,900 | 112.36 | 112.36 | 109.44 | 109.67 | 00:00:00 | | 2013-12-12 | 798,000 | 109.61 | 110.95 | 108.78 | 110.53 | 00:00:00 | | 2013-12-13 | 385,100 | 110.57 | 111.45 | 110.04 | 110.52 | 00:00:00 | | 2013-12-16 | 797,200 | 110.81 | 111.90 | 110.73 | 110.96 | 00:00:00 | | 2013-12-17 | 477,900 | 111.03 | 111.46 | 110.26 | 110.53 | 00:00:00 | | 2013-12-20 | 1,154,700 | 113.89 | 117.11 | 113.89 | 116.51 | 00:00:00 | | 2013-12-23 | 773,800 | 117.26 | 117.67 | 116.21 | 116.35 | 00:00:00 | | 2013-12-30 | 513,300 | 117.76 | 118.49 | 117.40 | 117.70 | 00:00:00 | | 2013-12-31 | 346,200 | 117.97 | 118.81 | 117.79 | 118.16 | 00:00:00 | | 2014-01-02 | 479,100 | 117.62 | 117.99 | 116.01 | 116.38 | 00:00:00 | | 2014-01-06 | 662,300 | 118.20 | 118.74 | 116.12 | 116.52 | 00:00:00 | | 2014-01-22 | 636,800 | 119.37 | 119.76 | 118.06 | 119.06 | 00:00:00 | | 2014-01-23 | 576,500 | 118.22 | 118.50 | 116.49 | 117.01 | 00:00:00 | | 2014-01-29 | 1,788,800 | 117.03 | 118.03 | 114.18 | 115.09 | 00:00:00 | | 2014-01-30 | 1,284,200 | 115.50 | 116.32 | 114.61 | 115.10 | 00:00:00 | | 2014-02-03 | 1,758,300 | 114.90 | 115.66 | 111.77 | 111.97 | 00:00:00 | | 2014-02-04 | 1,435,100 | 111.94 | 112.06 | 110.18 | 111.18 | 00:00:00 | | 2014-02-05 | 1,576,100 | 110.82 | 111.05 | 108.83 | 109.91 | 00:00:00 | | 2014-02-06 | 935,400 | 110.28 | 111.31 | 110.09 | 110.64 | 00:00:00 | | 2014-02-07 | 1,239,200 | 111.38 | 112.59 | 110.64 | 112.35 | 00:00:00 | | 2014-02-27 | 473,000 | 121.50 | 122.40 | 121.18 | 122.18 | 00:00:00 | | 2014-02-28 | 830,100 | 122.18 | 124.11 | 121.90 | 122.84 | 00:00:00 | | 2014-03-03 | 721,500 | 119.90 | 122.12 | 119.90 | 121.59 | 00:00:00 | | 2014-03-04 | 680,100 | 123.31 | 124.18 | 123.11 | 124.00 | 00:00:00 | | 2014-03-05 | 611,400 | 123.81 | 123.86 | 123.22 | 123.49 | 00:00:00 | | 2014-03-06 | 695,300 | 124.11 | 124.36 | 122.70 | 123.46 | 00:00:00 | | 2014-03-07 | 1,075,200 | 124.18 | 124.78 | 123.76 | 124.72 | 00:00:00 | | 2014-03-10 | 612,300 | 125.20 | 125.20 | 123.25 | 123.74 | 00:00:00 | | 2014-03-27 | 745,600 | 122.02 | 122.57 | 121.07 | 121.78 | 00:00:00 | | 2014-03-28 | 776,600 | 122.12 | 124.67 | 121.51 | 124.25 | 00:00:00 | | 2014-03-31 | 799,700 | 125.42 | 125.66 | 124.47 | 124.55 | 00:00:00 | | 2014-04-01 | 963,400 | 124.79 | 125.37 | 124.12 | 124.84 | 00:00:00 | | 2014-04-02 | 1,096,000 | 125.19 | 126.69 | 124.82 | 126.10 | 00:00:00 | | 2014-04-08 | 637,000 | 121.99 | 123.31 | 121.31 | 122.97 | 00:00:00 | | 2014-04-11 | 879,600 | 121.12 | 122.19 | 120.14 | 120.80 | 00:00:00 | | 2014-04-21 | 593,200 | 127.00 | 128.03 | 125.11 | 127.75 | 00:00:00 | | 2014-05-05 | 531,700 | 118.97 | 120.20 | 118.57 | 119.84 | 00:00:00 | | 2014-05-06 | 643,100 | 119.26 | 119.84 | 118.69 | 118.82 | 00:00:00 | | 2014-05-07 | 633,300 | 119.18 | 120.30 | 118.10 | 119.58 | 00:00:00 | | 2014-05-08 | 879,100 | 119.23 | 120.36 | 118.02 | 118.35 | 00:00:00 | | 2014-05-09 | 741,900 | 118.39 | 118.73 | 116.33 | 117.89 | 00:00:00 | | 2014-05-12 | 715,700 | 118.59 | 121.66 | 118.59 | 121.42 | 00:00:00 | | 2014-05-13 | 587,400 | 121.78 | 122.00 | 120.58 | 120.69 | 00:00:00 | | 2014-05-14 | 1,005,300 | 120.58 | 121.42 | 119.39 | 119.63 | 00:00:00 | | 2014-05-20 | 668,400 | 121.22 | 121.68 | 118.04 | 118.91 | 00:00:00 | | 2014-05-21 | 616,600 | 119.27 | 120.35 | 118.33 | 119.60 | 00:00:00 | | 2014-05-22 | 517,200 | 119.42 | 121.20 | 119.42 | 119.88 | 00:00:00 | | 2014-05-23 | 364,800 | 119.53 | 121.44 | 119.53 | 121.26 | 00:00:00 | | 2014-05-27 | 499,100 | 122.21 | 122.90 | 121.44 | 122.29 | 00:00:00 | | 2014-05-28 | 407,800 | 122.69 | 122.98 | 121.07 | 121.14 | 00:00:00 | | 2014-05-29 | 654,100 | 121.20 | 121.29 | 120.04 | 120.37 | 00:00:00 | | 2014-05-30 | 450,700 | 120.70 | 121.33 | 120.23 | 121.08 | 00:00:00 | | 2014-06-02 | 722,700 | 121.05 | 123.00 | 120.94 | 122.66 | 00:00:00 | | 2014-06-03 | 561,900 | 122.57 | 123.60 | 122.27 | 122.48 | 00:00:00 | | 2014-06-04 | 401,000 | 122.54 | 123.00 | 122.14 | 122.35 | 00:00:00 | | 2014-06-12 | 621,600 | 126.08 | 126.46 | 124.88 | 125.30 | 00:00:00 | | 2014-06-13 | 542,400 | 125.18 | 125.91 | 124.35 | 125.62 | 00:00:00 | | 2014-06-16 | 341,100 | 126.07 | 126.47 | 125.01 | 125.66 | 00:00:00 | | 2014-06-17 | 449,600 | 125.30 | 127.20 | 125.10 | 126.93 | 00:00:00 | | 2014-06-18 | 850,800 | 127.14 | 127.27 | 124.95 | 125.69 | 00:00:00 | | 2014-06-19 | 811,600 | 126.27 | 126.27 | 125.07 | 125.34 | 00:00:00 | | 2014-06-20 | 775,200 | 124.83 | 127.26 | 124.55 | 127.24 | 00:00:00 | | 2014-07-01 | 613,800 | 125.67 | 126.84 | 125.15 | 125.69 | 00:00:00 | | 2014-07-02 | 476,800 | 125.83 | 126.06 | 124.62 | 125.25 | 00:00:00 | | 2014-07-22 | 493,500 | 123.03 | 123.69 | 122.92 | 122.96 | 00:00:00 | | 2014-07-23 | 423,300 | 122.85 | 123.37 | 122.37 | 122.64 | 00:00:00 | | 2014-07-28 | 426,400 | 122.52 | 122.70 | 121.25 | 122.37 | 00:00:00 | | 2014-07-29 | 1,167,200 | 121.97 | 122.95 | 119.91 | 119.97 | 00:00:00 | | 2014-07-30 | 2,954,800 | 113.38 | 114.27 | 111.24 | 113.33 | 00:00:00 | | 2014-08-04 | 791,100 | 112.28 | 113.12 | 111.37 | 112.88 | 00:00:00 | | 2014-08-11 | 408,400 | 113.61 | 114.54 | 113.53 | 113.73 | 00:00:00 | | 2014-08-25 | 520,300 | 117.16 | 117.81 | 116.38 | 117.35 | 00:00:00 | | 2014-08-26 | 433,100 | 117.37 | 117.76 | 116.32 | 116.36 | 00:00:00 | | 2014-08-27 | 349,700 | 116.24 | 116.52 | 115.72 | 116.37 | 00:00:00 | | 2014-08-28 | 559,700 | 115.93 | 116.86 | 115.50 | 116.37 | 00:00:00 | | 2014-08-29 | 475,500 | 116.45 | 117.04 | 115.98 | 116.61 | 00:00:00 | | 2014-09-05 | 569,300 | 116.65 | 117.37 | 115.75 | 117.19 | 00:00:00 | | 2014-09-08 | 373,000 | 117.03 | 117.67 | 116.41 | 116.57 | 00:00:00 | | 2014-09-17 | 536,700 | 116.81 | 117.58 | 115.59 | 116.14 | 00:00:00 | | 2014-09-18 | 477,800 | 116.60 | 117.90 | 116.50 | 117.72 | 00:00:00 | | 2014-09-22 | 761,800 | 116.87 | 117.00 | 114.68 | 115.00 | 00:00:00 | | 2014-09-29 | 812,300 | 111.60 | 111.91 | 111.03 | 111.48 | 00:00:00 | | 2014-10-07 | 1,249,100 | 108.10 | 108.30 | 105.88 | 105.88 | 00:00:00 | | 2014-10-08 | 1,972,700 | 105.96 | 108.06 | 104.34 | 108.06 | 00:00:00 | | 2014-10-09 | 2,061,600 | 108.02 | 108.14 | 102.68 | 102.95 | 00:00:00 | | 2014-10-10 | 2,333,700 | 102.80 | 103.12 | 99.93 | 100.52 | 00:00:00 | | 2014-10-14 | 1,765,400 | 99.04 | 103.12 | 99.04 | 100.97 | 00:00:00 | | 2014-10-15 | 1,605,200 | 100.03 | 101.51 | 98.72 | 100.78 | 00:00:00 | | 2014-10-16 | 1,439,800 | 98.84 | 103.53 | 98.61 | 103.12 | 00:00:00 | | 2014-10-17 | 1,306,600 | 104.68 | 106.70 | 104.63 | 105.17 | 00:00:00 | | 2014-10-20 | 855,800 | 104.67 | 105.23 | 104.16 | 105.12 | 00:00:00 | | 2014-10-23 | 1,170,000 | 106.50 | 108.79 | 106.50 | 107.67 | 00:00:00 | | 2014-10-24 | 872,000 | 107.70 | 109.31 | 106.61 | 109.31 | 00:00:00 | | 2014-10-28 | 861,000 | 108.97 | 111.25 | 108.52 | 110.88 | 00:00:00 | | 2014-10-29 | 634,000 | 110.61 | 110.98 | 108.53 | 109.22 | 00:00:00 | | 2014-10-30 | 724,600 | 108.83 | 110.31 | 107.97 | 110.25 | 00:00:00 | | 2014-10-31 | 705,600 | 112.14 | 112.54 | 111.37 | 112.35 | 00:00:00 | | 2014-11-04 | 939,200 | 110.73 | 110.79 | 108.96 | 109.25 | 00:00:00 | | 2014-11-05 | 942,500 | 110.26 | 111.09 | 109.37 | 110.23 | 00:00:00 | | 2014-11-06 | 866,600 | 110.37 | 112.26 | 110.30 | 111.77 | 00:00:00 | | 2014-11-07 | 848,500 | 112.04 | 112.34 | 111.12 | 112.29 | 00:00:00 | | 2014-11-11 | 751,400 | 112.63 | 112.93 | 112.00 | 112.86 | 00:00:00 | | 2014-11-12 | 1,585,900 | 114.25 | 117.37 | 112.27 | 112.44 | 00:00:00 | | 2014-11-13 | 1,868,400 | 110.85 | 111.85 | 107.25 | 108.16 | 00:00:00 | | 2014-11-14 | 960,700 | 108.20 | 110.26 | 107.70 | 110.12 | 00:00:00 | | 2014-11-17 | 675,000 | 109.50 | 110.89 | 109.30 | 110.18 | 00:00:00 | | 2014-11-24 | 762,600 | 114.37 | 114.68 | 113.81 | 114.26 | 00:00:00 | | 2014-11-28 | 2,183,400 | 113.75 | 116.11 | 112.13 | 115.41 | 00:00:00 | | 2014-12-04 | 985,800 | 117.67 | 118.03 | 115.90 | 116.30 | 00:00:00 | | 2014-12-05 | 1,539,900 | 114.54 | 115.58 | 113.54 | 114.29 | 00:00:00 | | 2014-12-16 | 2,295,900 | 103.69 | 106.46 | 103.10 | 104.83 | 00:00:00 | | 2014-12-17 | 1,988,200 | 104.96 | 108.16 | 104.27 | 107.93 | 00:00:00 | | 2014-12-22 | 778,600 | 112.00 | 112.55 | 110.98 | 112.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
