|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-22 | 778,600 | 112.00 | 112.55 | 110.98 | 112.39 | 00:00:00 | | 2014-12-26 | 326,900 | 113.00 | 113.69 | 112.87 | 113.01 | 00:00:00 | | 2015-01-08 | 847,400 | 107.34 | 109.41 | 107.17 | 109.39 | 00:00:00 | | 2015-01-09 | 1,121,000 | 109.97 | 109.97 | 106.21 | 107.51 | 00:00:00 | | 2015-01-14 | 1,799,100 | 103.00 | 105.02 | 102.60 | 104.87 | 00:00:00 | | 2015-01-15 | 1,280,600 | 104.87 | 106.31 | 104.30 | 104.80 | 00:00:00 | | 2015-01-16 | 1,392,100 | 104.49 | 104.77 | 102.31 | 104.69 | 00:00:00 | | 2015-01-23 | 1,075,600 | 108.25 | 108.85 | 106.73 | 106.86 | 00:00:00 | | 2015-02-03 | 1,484,100 | 113.05 | 114.55 | 112.24 | 114.33 | 00:00:00 | | 2015-02-04 | 1,372,100 | 113.73 | 113.73 | 111.81 | 112.10 | 00:00:00 | | 2015-02-09 | 1,134,900 | 112.00 | 115.11 | 111.46 | 115.03 | 00:00:00 | | 2015-02-10 | 908,200 | 115.47 | 115.67 | 113.56 | 115.00 | 00:00:00 | | 2015-02-11 | 1,167,200 | 114.78 | 115.84 | 113.74 | 115.33 | 00:00:00 | | 2015-02-12 | 1,114,300 | 115.94 | 117.05 | 115.32 | 116.88 | 00:00:00 | | 2015-02-13 | 995,600 | 117.05 | 118.24 | 117.01 | 117.90 | 00:00:00 | | 2015-02-20 | 790,300 | 117.62 | 118.30 | 115.86 | 118.20 | 00:00:00 | | 2015-02-23 | 978,000 | 117.40 | 117.90 | 116.16 | 117.71 | 00:00:00 | | 2015-02-26 | 828,700 | 117.84 | 118.32 | 116.75 | 117.41 | 00:00:00 | | 2015-02-27 | 1,201,300 | 117.58 | 117.82 | 116.34 | 117.04 | 00:00:00 | | 2015-03-02 | 818,400 | 117.04 | 117.78 | 115.38 | 117.73 | 00:00:00 | | 2015-03-05 | 976,700 | 115.07 | 115.37 | 113.73 | 114.20 | 00:00:00 | | 2015-03-06 | 749,600 | 113.13 | 114.29 | 111.95 | 112.36 | 00:00:00 | | 2015-03-09 | 897,300 | 112.61 | 112.92 | 111.96 | 112.33 | 00:00:00 | | 2015-03-10 | 863,700 | 111.22 | 112.10 | 110.67 | 110.70 | 00:00:00 | | 2015-03-11 | 1,459,400 | 110.66 | 110.92 | 109.70 | 109.98 | 00:00:00 | | 2015-03-12 | 1,078,300 | 111.46 | 113.65 | 111.22 | 113.24 | 00:00:00 | | 2015-03-13 | 1,329,000 | 112.55 | 112.82 | 110.98 | 111.52 | 00:00:00 | | 2015-03-16 | 1,030,300 | 112.35 | 114.76 | 112.12 | 114.60 | 00:00:00 | | 2015-03-19 | 737,800 | 115.00 | 115.48 | 114.11 | 114.50 | 00:00:00 | | 2015-03-20 | 1,495,300 | 115.57 | 116.59 | 115.01 | 116.15 | 00:00:00 | | 2015-03-23 | 1,113,700 | 115.99 | 116.40 | 115.21 | 115.25 | 00:00:00 | | 2015-03-26 | 1,020,000 | 113.35 | 113.91 | 112.89 | 113.40 | 00:00:00 | | 2015-03-27 | 1,036,400 | 113.72 | 113.72 | 112.66 | 113.14 | 00:00:00 | | 2015-04-06 | 846,100 | 112.59 | 115.59 | 111.89 | 114.38 | 00:00:00 | | 2015-04-07 | 664,600 | 113.89 | 114.71 | 112.73 | 112.81 | 00:00:00 | | 2015-04-08 | 1,255,800 | 112.01 | 113.49 | 110.27 | 111.55 | 00:00:00 | | 2015-04-20 | 587,900 | 113.14 | 114.58 | 113.03 | 114.14 | 00:00:00 | | 2015-04-21 | 962,400 | 114.14 | 114.45 | 113.11 | 113.72 | 00:00:00 | | 2015-04-22 | 843,300 | 113.83 | 114.28 | 112.15 | 114.02 | 00:00:00 | | 2015-04-28 | 1,582,400 | 114.15 | 114.70 | 112.94 | 113.54 | 00:00:00 | | 2015-04-29 | 1,696,800 | 113.15 | 113.46 | 111.40 | 112.33 | 00:00:00 | | 2015-04-30 | 3,882,500 | 117.12 | 122.66 | 116.44 | 118.60 | 00:00:00 | | 2015-05-01 | 1,351,000 | 119.15 | 122.06 | 119.15 | 121.24 | 00:00:00 | | 2015-05-04 | 992,600 | 121.50 | 122.66 | 121.09 | 122.21 | 00:00:00 | | 2015-05-05 | 936,500 | 121.48 | 122.48 | 119.88 | 120.20 | 00:00:00 | | 2015-05-06 | 1,053,600 | 121.06 | 121.80 | 119.77 | 120.85 | 00:00:00 | | 2015-05-07 | 1,083,800 | 120.67 | 120.99 | 119.07 | 119.44 | 00:00:00 | | 2015-05-08 | 1,067,500 | 120.81 | 120.98 | 119.60 | 120.08 | 00:00:00 | | 2015-05-11 | 681,500 | 119.63 | 121.39 | 119.38 | 120.65 | 00:00:00 | | 2015-05-14 | 1,019,100 | 123.42 | 124.70 | 122.86 | 124.41 | 00:00:00 | | 2015-05-15 | 681,400 | 124.34 | 124.41 | 122.82 | 124.37 | 00:00:00 | | 2015-05-29 | 705,000 | 123.83 | 123.83 | 122.25 | 122.89 | 00:00:00 | | 2015-06-08 | 748,900 | 124.79 | 125.31 | 124.54 | 124.99 | 00:00:00 | | 2015-06-23 | 543,500 | 126.18 | 126.18 | 125.23 | 125.59 | 00:00:00 | | 2015-06-24 | 508,100 | 125.50 | 125.93 | 125.02 | 125.17 | 00:00:00 | | 2015-07-20 | 591,600 | 123.56 | 123.89 | 122.56 | 123.38 | 00:00:00 | | 2015-07-28 | 1,429,000 | 117.51 | 119.40 | 116.49 | 119.23 | 00:00:00 | | 2015-07-29 | 1,857,400 | 117.57 | 117.57 | 115.00 | 116.36 | 00:00:00 | | 2015-08-04 | 717,400 | 115.65 | 116.41 | 114.73 | 114.96 | 00:00:00 | | 2015-08-05 | 729,000 | 115.51 | 117.39 | 115.51 | 116.03 | 00:00:00 | | 2015-08-10 | 1,112,100 | 116.78 | 118.99 | 116.42 | 118.94 | 00:00:00 | | 2015-08-27 | 1,276,000 | 108.16 | 111.44 | 107.94 | 111.22 | 00:00:00 | | 2015-08-28 | 760,800 | 110.66 | 112.18 | 109.14 | 111.67 | 00:00:00 | | 2015-09-01 | 1,429,600 | 109.00 | 109.83 | 107.01 | 107.55 | 00:00:00 | | 2015-09-04 | 723,600 | 106.72 | 107.28 | 105.84 | 106.26 | 00:00:00 | | 2015-09-22 | 1,694,900 | 102.45 | 103.54 | 102.07 | 103.10 | 00:00:00 | | 2015-09-23 | 1,365,700 | 103.60 | 103.64 | 100.76 | 101.40 | 00:00:00 | | 2015-09-28 | 1,553,200 | 99.33 | 102.00 | 99.19 | 99.90 | 00:00:00 | | 2015-10-15 | 812,000 | 104.07 | 105.32 | 102.96 | 105.24 | 00:00:00 | | 2015-10-16 | 1,338,200 | 105.36 | 105.36 | 102.61 | 104.28 | 00:00:00 | | 2015-10-26 | 578,000 | 108.29 | 108.96 | 107.41 | 107.57 | 00:00:00 | | 2015-10-27 | 1,161,600 | 106.58 | 106.96 | 103.99 | 105.24 | 00:00:00 | | 2015-10-28 | 1,104,600 | 105.84 | 109.00 | 105.45 | 108.72 | 00:00:00 | | 2015-10-29 | 909,200 | 107.32 | 108.60 | 107.19 | 108.56 | 00:00:00 | | 2015-10-30 | 1,075,300 | 108.88 | 110.47 | 108.70 | 109.16 | 00:00:00 | | 2015-11-02 | 687,500 | 109.20 | 110.77 | 108.18 | 110.56 | 00:00:00 | | 2015-11-03 | 906,100 | 110.02 | 110.96 | 109.16 | 110.14 | 00:00:00 | | 2015-11-04 | 778,500 | 110.64 | 111.03 | 109.13 | 109.63 | 00:00:00 | | 2015-11-09 | 1,855,400 | 108.98 | 108.98 | 106.95 | 107.79 | 00:00:00 | | 2015-11-10 | 2,960,900 | 102.11 | 104.72 | 101.82 | 104.18 | 00:00:00 | | 2015-11-11 | 1,482,000 | 103.25 | 105.37 | 101.27 | 103.91 | 00:00:00 | | 2015-11-12 | 1,301,000 | 102.44 | 104.41 | 102.00 | 102.38 | 00:00:00 | | 2015-11-13 | 1,189,100 | 101.87 | 103.99 | 101.75 | 102.64 | 00:00:00 | | 2015-11-16 | 1,273,600 | 102.10 | 104.74 | 102.06 | 104.65 | 00:00:00 | | 2015-11-19 | 1,074,800 | 105.72 | 106.52 | 104.28 | 105.76 | 00:00:00 | | 2015-11-20 | 995,600 | 106.28 | 107.09 | 104.94 | 105.18 | 00:00:00 | | 2015-11-23 | 1,104,300 | 105.26 | 106.17 | 103.97 | 104.47 | 00:00:00 | | 2015-12-10 | 690,000 | 103.73 | 104.95 | 103.19 | 103.70 | 00:00:00 | | 2015-12-11 | 964,500 | 102.41 | 103.23 | 101.38 | 101.58 | 00:00:00 | | 2015-12-24 | 298,200 | 104.05 | 105.00 | 103.39 | 103.82 | 00:00:00 | | 2015-12-31 | 562,700 | 103.73 | 104.15 | 102.61 | 102.61 | 00:00:00 | | 2016-01-04 | 1,427,700 | 100.71 | 101.55 | 99.03 | 101.52 | 00:00:00 | | 2016-01-12 | 1,089,500 | 94.76 | 94.97 | 92.75 | 94.32 | 00:00:00 | | 2016-01-13 | 1,378,800 | 94.78 | 95.50 | 92.64 | 92.97 | 00:00:00 | | 2016-01-19 | 1,687,400 | 92.63 | 92.85 | 89.85 | 91.26 | 00:00:00 | | 2016-01-20 | 2,136,700 | 91.26 | 91.26 | 87.53 | 89.71 | 00:00:00 | | 2016-01-21 | 1,326,300 | 90.59 | 91.51 | 88.11 | 90.06 | 00:00:00 | | 2016-01-25 | 1,378,500 | 91.46 | 91.83 | 89.68 | 90.66 | 00:00:00 | | 2016-01-26 | 2,476,900 | 91.42 | 95.42 | 91.13 | 94.47 | 00:00:00 | | 2016-01-27 | 2,216,200 | 92.07 | 97.46 | 91.99 | 93.87 | 00:00:00 | | 2016-01-28 | 1,703,500 | 93.86 | 94.58 | 92.15 | 93.13 | 00:00:00 | | 2016-01-29 | 1,300,700 | 93.55 | 95.74 | 92.70 | 95.57 | 00:00:00 | | 2016-02-01 | 1,417,800 | 94.36 | 95.20 | 92.92 | 94.47 | 00:00:00 | | 2016-02-02 | 1,535,000 | 93.12 | 93.80 | 92.07 | 92.73 | 00:00:00 | | 2016-02-03 | 1,445,000 | 93.79 | 95.17 | 91.86 | 95.06 | 00:00:00 | | 2016-02-04 | 2,643,400 | 95.31 | 101.67 | 95.31 | 98.64 | 00:00:00 | | 2016-02-05 | 2,323,700 | 98.63 | 99.74 | 97.38 | 98.83 | 00:00:00 | | 2016-02-08 | 1,100,200 | 97.62 | 98.09 | 95.92 | 97.40 | 00:00:00 | | 2016-02-11 | 1,135,700 | 92.93 | 95.01 | 91.65 | 93.99 | 00:00:00 | | 2016-02-12 | 1,430,300 | 95.25 | 96.70 | 93.98 | 96.33 | 00:00:00 | | 2016-02-16 | 1,550,800 | 97.62 | 101.07 | 96.34 | 100.26 | 00:00:00 | | 2016-02-17 | 1,345,200 | 101.05 | 102.78 | 101.05 | 102.25 | 00:00:00 | | 2016-02-18 | 897,500 | 102.50 | 103.15 | 101.50 | 101.92 | 00:00:00 | | 2016-02-19 | 1,009,800 | 101.26 | 102.05 | 99.67 | 101.60 | 00:00:00 | | 2016-02-22 | 1,963,800 | 102.90 | 105.40 | 102.68 | 105.07 | 00:00:00 | | 2016-02-29 | 844,700 | 104.87 | 105.81 | 104.08 | 104.09 | 00:00:00 | | 2016-03-03 | 889,000 | 107.50 | 107.75 | 105.72 | 106.98 | 00:00:00 | | 2016-03-04 | 902,200 | 107.01 | 108.56 | 106.47 | 107.38 | 00:00:00 | | 2016-03-08 | 955,500 | 107.61 | 107.61 | 105.34 | 105.38 | 00:00:00 | | 2016-03-09 | 785,300 | 106.07 | 106.67 | 105.03 | 105.22 | 00:00:00 | | 2016-03-10 | 904,500 | 105.52 | 106.50 | 104.48 | 106.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
