|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 467,200 | 44.38 | 44.38 | 42.25 | 42.38 | 00:00:00 | | 2000-12-14 | 326,800 | 42.25 | 42.81 | 41.94 | 42.00 | 00:00:00 | | 2000-12-15 | 933,600 | 40.12 | 41.19 | 40.12 | 40.50 | 00:00:00 | | 2000-12-18 | 448,600 | 40.06 | 41.25 | 40.06 | 40.44 | 00:00:00 | | 2000-12-19 | 760,400 | 40.44 | 41.44 | 40.44 | 40.88 | 00:00:00 | | 2000-12-20 | 1,105,500 | 41.25 | 41.50 | 40.56 | 40.94 | 00:00:00 | | 2000-12-21 | 652,200 | 40.94 | 41.62 | 40.75 | 41.19 | 00:00:00 | | 2000-12-22 | 722,200 | 41.38 | 42.69 | 41.38 | 42.31 | 00:00:00 | | 2000-12-26 | 580,200 | 42.56 | 44.94 | 42.56 | 44.31 | 00:00:00 | | 2000-12-27 | 415,800 | 44.12 | 46.25 | 44.06 | 46.12 | 00:00:00 | | 2000-12-28 | 485,900 | 46.00 | 48.00 | 45.44 | 47.56 | 00:00:00 | | 2000-12-29 | 656,500 | 47.94 | 48.62 | 47.25 | 47.62 | 00:00:00 | | 2001-01-02 | 745,800 | 47.38 | 47.44 | 45.12 | 46.06 | 00:00:00 | | 2001-01-03 | 809,700 | 45.88 | 47.00 | 45.44 | 46.94 | 00:00:00 | | 2001-01-04 | 1,191,200 | 46.88 | 47.94 | 46.88 | 47.19 | 00:00:00 | | 2001-01-05 | 1,740,400 | 47.25 | 47.94 | 46.88 | 46.94 | 00:00:00 | | 2001-01-08 | 489,000 | 47.00 | 47.00 | 46.06 | 46.12 | 00:00:00 | | 2001-01-09 | 880,400 | 46.19 | 46.62 | 45.06 | 46.56 | 00:00:00 | | 2001-01-10 | 321,500 | 46.81 | 46.88 | 45.19 | 46.44 | 00:00:00 | | 2001-01-11 | 614,200 | 46.44 | 46.44 | 45.62 | 46.00 | 00:00:00 | | 2001-01-12 | 654,400 | 45.81 | 45.88 | 44.25 | 44.31 | 00:00:00 | | 2001-01-16 | 1,871,700 | 45.75 | 47.31 | 44.56 | 46.94 | 00:00:00 | | 2001-01-17 | 832,300 | 46.88 | 46.94 | 45.00 | 45.81 | 00:00:00 | | 2001-01-18 | 500,900 | 45.94 | 46.00 | 45.12 | 45.81 | 00:00:00 | | 2001-01-19 | 960,800 | 45.12 | 46.12 | 44.69 | 46.00 | 00:00:00 | | 2001-01-22 | 483,900 | 45.75 | 46.69 | 45.06 | 45.56 | 00:00:00 | | 2001-01-23 | 616,400 | 45.81 | 46.00 | 45.50 | 45.69 | 00:00:00 | | 2001-01-24 | 556,500 | 45.69 | 45.75 | 44.88 | 45.38 | 00:00:00 | | 2001-01-25 | 984,600 | 45.44 | 47.75 | 45.44 | 47.31 | 00:00:00 | | 2001-01-26 | 1,421,600 | 47.62 | 47.62 | 45.81 | 46.81 | 00:00:00 | | 2001-01-29 | 362,100 | 46.81 | 46.82 | 46.00 | 46.00 | 00:00:00 | | 2001-01-30 | 719,600 | 46.25 | 47.24 | 45.25 | 46.99 | 00:00:00 | | 2001-01-31 | 483,200 | 46.99 | 47.32 | 46.80 | 47.18 | 00:00:00 | | 2001-02-01 | 798,500 | 47.25 | 48.00 | 46.61 | 48.00 | 00:00:00 | | 2001-02-02 | 492,600 | 47.75 | 48.00 | 46.75 | 47.03 | 00:00:00 | | 2001-02-05 | 439,900 | 47.28 | 47.40 | 45.76 | 47.30 | 00:00:00 | | 2001-02-06 | 666,100 | 47.55 | 47.99 | 47.00 | 47.54 | 00:00:00 | | 2001-02-07 | 329,200 | 47.50 | 47.50 | 46.25 | 46.89 | 00:00:00 | | 2001-02-08 | 349,500 | 46.56 | 47.44 | 46.42 | 47.00 | 00:00:00 | | 2001-02-09 | 351,500 | 46.88 | 46.99 | 44.93 | 45.24 | 00:00:00 | | 2001-02-12 | 564,600 | 45.05 | 46.65 | 45.05 | 46.47 | 00:00:00 | | 2001-02-13 | 466,400 | 46.49 | 47.25 | 46.36 | 47.12 | 00:00:00 | | 2001-02-14 | 507,600 | 47.00 | 47.45 | 46.43 | 46.72 | 00:00:00 | | 2001-02-15 | 625,500 | 46.60 | 48.11 | 46.51 | 47.48 | 00:00:00 | | 2001-02-16 | 643,100 | 47.48 | 47.54 | 45.40 | 45.69 | 00:00:00 | | 2001-02-20 | 522,800 | 45.94 | 46.40 | 45.16 | 45.44 | 00:00:00 | | 2001-02-21 | 547,900 | 45.80 | 47.35 | 45.50 | 45.96 | 00:00:00 | | 2001-02-22 | 513,000 | 45.71 | 45.72 | 44.50 | 45.40 | 00:00:00 | | 2001-02-23 | 600,600 | 45.49 | 45.69 | 44.70 | 45.57 | 00:00:00 | | 2001-02-26 | 322,800 | 45.65 | 46.67 | 45.52 | 46.06 | 00:00:00 | | 2001-02-27 | 323,000 | 46.56 | 46.60 | 45.50 | 45.76 | 00:00:00 | | 2001-02-28 | 651,900 | 45.82 | 46.00 | 45.12 | 45.96 | 00:00:00 | | 2001-03-01 | 732,000 | 45.71 | 45.99 | 45.26 | 45.97 | 00:00:00 | | 2001-03-02 | 656,300 | 45.87 | 47.20 | 45.50 | 46.92 | 00:00:00 | | 2001-03-05 | 693,600 | 46.45 | 48.48 | 46.42 | 48.30 | 00:00:00 | | 2001-03-06 | 830,600 | 48.35 | 48.54 | 47.15 | 48.26 | 00:00:00 | | 2001-03-07 | 711,800 | 48.01 | 49.45 | 47.65 | 47.80 | 00:00:00 | | 2001-03-08 | 419,900 | 47.80 | 49.02 | 47.80 | 48.62 | 00:00:00 | | 2001-03-09 | 327,000 | 48.82 | 48.82 | 47.37 | 47.62 | 00:00:00 | | 2001-03-12 | 483,500 | 47.62 | 47.98 | 46.35 | 46.50 | 00:00:00 | | 2001-03-13 | 454,300 | 46.65 | 47.19 | 46.01 | 47.02 | 00:00:00 | | 2001-03-14 | 376,900 | 46.77 | 46.78 | 46.00 | 46.09 | 00:00:00 | | 2001-03-15 | 504,000 | 46.00 | 46.00 | 45.44 | 45.49 | 00:00:00 | | 2001-03-16 | 1,352,500 | 44.00 | 45.20 | 41.50 | 42.20 | 00:00:00 | | 2001-03-19 | 595,700 | 43.00 | 43.98 | 42.50 | 43.80 | 00:00:00 | | 2001-03-20 | 520,500 | 43.99 | 43.99 | 41.91 | 42.01 | 00:00:00 | | 2001-03-21 | 645,600 | 41.76 | 41.85 | 40.25 | 40.49 | 00:00:00 | | 2001-03-22 | 1,033,300 | 40.60 | 40.66 | 38.38 | 39.00 | 00:00:00 | | 2001-03-23 | 977,600 | 39.50 | 39.55 | 38.60 | 38.83 | 00:00:00 | | 2001-03-26 | 541,200 | 39.08 | 40.25 | 39.08 | 39.73 | 00:00:00 | | 2001-03-27 | 2,529,700 | 39.48 | 39.48 | 36.00 | 36.85 | 00:00:00 | | 2001-03-28 | 1,124,000 | 36.85 | 37.05 | 35.46 | 35.99 | 00:00:00 | | 2001-03-29 | 900,700 | 35.70 | 36.71 | 35.65 | 36.19 | 00:00:00 | | 2001-03-30 | 604,600 | 36.44 | 36.52 | 35.30 | 36.35 | 00:00:00 | | 2001-04-02 | 1,081,500 | 36.25 | 38.01 | 36.25 | 37.84 | 00:00:00 | | 2001-04-03 | 974,600 | 38.20 | 38.21 | 36.00 | 36.55 | 00:00:00 | | 2001-04-04 | 917,700 | 37.75 | 38.29 | 36.90 | 37.85 | 00:00:00 | | 2001-04-05 | 1,039,200 | 37.85 | 41.00 | 37.85 | 40.24 | 00:00:00 | | 2001-04-06 | 597,000 | 40.00 | 40.11 | 38.68 | 39.25 | 00:00:00 | | 2001-04-09 | 626,800 | 39.50 | 40.79 | 39.44 | 40.77 | 00:00:00 | | 2001-04-10 | 512,100 | 40.77 | 42.20 | 40.77 | 41.65 | 00:00:00 | | 2001-04-11 | 469,900 | 42.90 | 42.90 | 40.45 | 41.36 | 00:00:00 | | 2001-04-12 | 542,400 | 40.75 | 42.05 | 40.75 | 42.05 | 00:00:00 | | 2001-04-16 | 327,900 | 41.99 | 42.00 | 41.09 | 42.00 | 00:00:00 | | 2001-04-17 | 358,100 | 42.00 | 43.00 | 41.51 | 43.00 | 00:00:00 | | 2001-04-18 | 926,900 | 43.00 | 45.50 | 42.95 | 44.90 | 00:00:00 | | 2001-04-19 | 543,600 | 44.85 | 45.20 | 44.23 | 44.70 | 00:00:00 | | 2001-04-20 | 458,500 | 44.70 | 44.90 | 43.80 | 44.00 | 00:00:00 | | 2001-04-23 | 483,900 | 44.00 | 44.00 | 42.60 | 43.01 | 00:00:00 | | 2001-04-24 | 451,100 | 43.50 | 44.32 | 43.50 | 43.99 | 00:00:00 | | 2001-04-25 | 509,400 | 43.98 | 44.80 | 43.75 | 44.25 | 00:00:00 | | 2001-04-26 | 876,100 | 44.80 | 46.75 | 44.75 | 45.37 | 00:00:00 | | 2001-04-27 | 367,600 | 45.62 | 45.99 | 45.50 | 45.85 | 00:00:00 | | 2001-04-30 | 576,100 | 45.95 | 46.20 | 45.03 | 45.03 | 00:00:00 | | 2001-05-01 | 850,300 | 44.80 | 44.98 | 42.90 | 43.71 | 00:00:00 | | 2001-05-02 | 695,400 | 43.72 | 44.25 | 43.00 | 43.21 | 00:00:00 | | 2001-05-03 | 367,700 | 43.15 | 43.25 | 42.56 | 42.80 | 00:00:00 | | 2001-05-04 | 565,200 | 42.05 | 43.45 | 42.05 | 43.06 | 00:00:00 | | 2001-05-07 | 309,500 | 43.31 | 44.09 | 43.08 | 43.62 | 00:00:00 | | 2001-05-08 | 512,300 | 43.60 | 44.09 | 43.51 | 43.73 | 00:00:00 | | 2001-05-09 | 525,400 | 43.75 | 43.75 | 43.51 | 43.59 | 00:00:00 | | 2001-05-10 | 673,600 | 43.60 | 43.86 | 43.48 | 43.59 | 00:00:00 | | 2001-05-11 | 337,200 | 43.69 | 44.11 | 43.33 | 43.75 | 00:00:00 | | 2001-05-14 | 453,000 | 43.60 | 43.65 | 43.20 | 43.40 | 00:00:00 | | 2001-05-15 | 209,500 | 43.41 | 43.65 | 43.21 | 43.51 | 00:00:00 | | 2001-05-16 | 482,300 | 43.45 | 45.15 | 43.08 | 45.05 | 00:00:00 | | 2001-05-17 | 432,900 | 46.00 | 46.20 | 45.00 | 45.47 | 00:00:00 | | 2001-05-18 | 310,000 | 45.70 | 45.87 | 44.75 | 45.25 | 00:00:00 | | 2001-05-21 | 445,400 | 45.25 | 46.99 | 45.25 | 46.95 | 00:00:00 | | 2001-05-22 | 395,800 | 46.70 | 46.95 | 46.26 | 46.87 | 00:00:00 | | 2001-05-23 | 550,000 | 46.62 | 46.97 | 46.19 | 46.76 | 00:00:00 | | 2001-05-24 | 507,800 | 46.70 | 46.85 | 46.41 | 46.68 | 00:00:00 | | 2001-05-25 | 270,100 | 46.50 | 46.68 | 46.02 | 46.10 | 00:00:00 | | 2001-05-29 | 404,100 | 45.85 | 46.60 | 45.85 | 46.49 | 00:00:00 | | 2001-05-30 | 518,900 | 46.50 | 46.98 | 46.00 | 46.01 | 00:00:00 | | 2001-05-31 | 701,300 | 46.01 | 47.00 | 46.00 | 47.00 | 00:00:00 | | 2001-06-01 | 871,500 | 47.00 | 47.00 | 46.14 | 46.14 | 00:00:00 | | 2001-06-04 | 900,000 | 46.10 | 46.29 | 45.75 | 45.88 | 00:00:00 | | 2001-06-05 | 1,099,700 | 45.90 | 46.55 | 45.60 | 46.40 | 00:00:00 | | 2001-06-06 | 1,241,500 | 46.40 | 47.20 | 46.10 | 46.13 | 00:00:00 | | 2001-06-07 | 1,364,900 | 45.88 | 46.50 | 45.12 | 45.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
