|
 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 | | 2016-03-10 | 904,500 | 105.52 | 106.50 | 104.48 | 106.09 | 00:00:00 | | 2016-03-11 | 977,700 | 107.00 | 107.47 | 106.28 | 106.61 | 00:00:00 | | 2016-03-21 | 762,800 | 113.17 | 114.19 | 112.92 | 114.07 | 00:00:00 | | 2016-03-29 | 769,700 | 111.24 | 112.84 | 110.51 | 112.75 | 00:00:00 | | 2016-03-30 | 974,600 | 114.15 | 115.26 | 113.20 | 114.35 | 00:00:00 | | 2016-04-14 | 1,204,700 | 115.41 | 116.73 | 113.79 | 116.41 | 00:00:00 | | 2016-04-15 | 930,900 | 116.21 | 116.96 | 115.45 | 116.86 | 00:00:00 | | 2016-04-18 | 606,600 | 115.63 | 117.26 | 115.63 | 117.06 | 00:00:00 | | 2016-04-27 | 908,600 | 114.54 | 116.30 | 112.50 | 115.69 | 00:00:00 | | 2016-04-28 | 733,500 | 114.86 | 115.96 | 113.86 | 114.24 | 00:00:00 | | 2016-04-29 | 894,200 | 113.96 | 114.40 | 112.85 | 113.47 | 00:00:00 | | 2016-05-03 | 693,200 | 112.51 | 112.54 | 111.66 | 112.36 | 00:00:00 | | 2016-05-06 | 496,900 | 111.44 | 112.27 | 110.76 | 112.19 | 00:00:00 | | 2016-05-10 | 994,900 | 111.59 | 113.99 | 111.32 | 113.80 | 00:00:00 | | 2016-05-11 | 872,000 | 113.74 | 114.63 | 113.18 | 113.92 | 00:00:00 | | 2016-06-01 | 634,800 | 115.43 | 116.30 | 114.24 | 116.16 | 00:00:00 | | 2016-06-02 | 695,600 | 116.00 | 117.47 | 115.43 | 117.47 | 00:00:00 | | 2016-06-03 | 821,700 | 117.35 | 118.40 | 115.54 | 118.18 | 00:00:00 | | 2016-06-09 | 505,000 | 118.16 | 119.04 | 117.79 | 118.74 | 00:00:00 | | 2016-06-10 | 775,900 | 117.34 | 117.88 | 115.92 | 116.70 | 00:00:00 | | 2016-06-13 | 714,600 | 115.83 | 116.77 | 115.22 | 115.94 | 00:00:00 | | 2016-06-14 | 441,500 | 115.48 | 116.90 | 115.00 | 116.12 | 00:00:00 | | 2016-06-15 | 676,200 | 116.37 | 117.11 | 115.45 | 115.58 | 00:00:00 | | 2016-06-23 | 979,800 | 119.59 | 120.60 | 119.15 | 120.52 | 00:00:00 | | 2016-06-24 | 2,004,800 | 115.37 | 117.00 | 112.08 | 112.37 | 00:00:00 | | 2016-06-27 | 1,410,600 | 110.34 | 110.64 | 107.17 | 108.11 | 00:00:00 | | 2016-06-28 | 1,313,100 | 109.19 | 110.35 | 108.60 | 109.86 | 00:00:00 | | 2016-06-29 | 793,600 | 111.28 | 111.87 | 110.62 | 111.62 | 00:00:00 | | 2016-07-05 | 1,416,800 | 114.84 | 115.08 | 112.03 | 112.68 | 00:00:00 | | 2016-07-06 | 1,054,200 | 112.35 | 112.98 | 110.89 | 112.85 | 00:00:00 | | 2016-07-07 | 530,700 | 113.37 | 114.18 | 112.11 | 112.97 | 00:00:00 | | 2016-07-08 | 686,300 | 114.27 | 115.95 | 113.76 | 115.70 | 00:00:00 | | 2016-07-18 | 358,000 | 119.65 | 119.65 | 118.36 | 119.33 | 00:00:00 | | 2016-07-19 | 273,200 | 118.78 | 119.39 | 118.59 | 119.00 | 00:00:00 | | 2016-07-20 | 309,400 | 119.18 | 119.67 | 118.55 | 119.51 | 00:00:00 | | 2016-07-27 | 1,253,100 | 118.46 | 118.67 | 116.29 | 116.93 | 00:00:00 | | 2016-07-28 | 821,500 | 116.20 | 116.92 | 114.98 | 116.23 | 00:00:00 | | 2016-07-29 | 1,189,600 | 115.87 | 116.17 | 114.00 | 114.40 | 00:00:00 | | 2016-08-01 | 906,800 | 114.21 | 114.55 | 112.87 | 113.97 | 00:00:00 | | 2016-08-04 | 634,400 | 114.58 | 116.47 | 114.42 | 115.05 | 00:00:00 | | 2016-08-22 | 818,900 | 118.22 | 118.38 | 117.18 | 118.15 | 00:00:00 | | 2016-08-24 | 433,300 | 118.74 | 118.98 | 117.55 | 117.82 | 00:00:00 | | 2016-08-25 | 445,600 | 117.57 | 118.20 | 117.25 | 117.69 | 00:00:00 | | 2016-09-09 | 711,600 | 115.28 | 115.49 | 112.50 | 112.50 | 00:00:00 | | 2016-09-20 | 683,900 | 115.62 | 116.75 | 114.98 | 115.04 | 00:00:00 | | 2016-09-21 | 663,600 | 115.67 | 117.13 | 115.20 | 117.03 | 00:00:00 | | 2016-09-26 | 501,000 | 115.41 | 116.07 | 114.49 | 114.59 | 00:00:00 | | 2016-09-27 | 477,100 | 114.16 | 115.68 | 113.50 | 115.62 | 00:00:00 | | 2016-09-28 | 737,400 | 116.04 | 117.82 | 116.04 | 117.70 | 00:00:00 | | 2016-10-06 | 341,000 | 121.20 | 121.20 | 119.95 | 120.67 | 00:00:00 | | 2016-10-07 | 887,200 | 120.13 | 120.21 | 118.55 | 119.70 | 00:00:00 | | 2016-10-11 | 882,900 | 116.45 | 116.63 | 114.46 | 115.20 | 00:00:00 | | 2016-10-12 | 595,000 | 115.39 | 116.71 | 114.48 | 116.27 | 00:00:00 | | 2016-10-24 | 2,482,600 | 123.91 | 124.50 | 119.08 | 119.67 | 00:00:00 | | 2016-10-25 | 883,700 | 118.72 | 119.45 | 117.90 | 118.62 | 00:00:00 | | 2016-10-31 | 790,400 | 119.48 | 120.37 | 118.53 | 119.72 | 00:00:00 | | 2016-12-07 | 732,900 | 136.33 | 139.16 | 135.88 | 138.93 | 00:00:00 | | 2016-12-08 | 744,800 | 138.37 | 138.37 | 136.77 | 137.61 | 00:00:00 | | 2017-01-04 | 849,700 | 138.77 | 139.49 | 137.29 | 137.96 | 00:00:00 | | 2017-01-05 | 822,500 | 137.67 | 139.40 | 135.87 | 137.74 | 00:00:00 | | 2017-01-17 | 1,126,600 | 141.33 | 141.33 | 139.38 | 139.64 | 00:00:00 | | 2017-01-19 | 1,154,600 | 140.25 | 141.29 | 139.69 | 140.00 | 00:00:00 | | 2017-01-20 | 1,744,500 | 140.99 | 141.47 | 139.63 | 140.56 | 00:00:00 | | 2017-01-23 | 1,054,900 | 140.80 | 140.98 | 139.51 | 140.02 | 00:00:00 | | 2017-01-30 | 1,962,500 | 150.33 | 150.33 | 147.79 | 149.31 | 00:00:00 | | 2017-01-31 | 2,033,800 | 149.28 | 149.64 | 147.42 | 147.99 | 00:00:00 | | 2017-02-01 | 1,343,500 | 148.32 | 149.14 | 146.76 | 147.76 | 00:00:00 | | 2017-02-02 | 918,600 | 146.87 | 148.35 | 146.37 | 147.65 | 00:00:00 | | 2017-02-03 | 1,151,000 | 148.13 | 150.20 | 147.55 | 149.73 | 00:00:00 | | 2017-02-06 | 741,700 | 149.11 | 149.96 | 148.46 | 149.96 | 00:00:00 | | 2017-02-14 | 1,215,300 | 151.51 | 152.44 | 151.22 | 152.21 | 00:00:00 | | 2017-02-15 | 833,600 | 151.53 | 152.77 | 151.53 | 152.49 | 00:00:00 | | 2017-02-24 | 1,003,400 | 150.41 | 151.54 | 149.96 | 151.14 | 00:00:00 | | 2017-02-27 | 765,300 | 151.26 | 151.73 | 150.66 | 151.26 | 00:00:00 | | 2017-03-13 | 603,400 | 154.30 | 154.57 | 153.44 | 154.45 | 00:00:00 | | 2017-03-27 | 816,600 | 151.97 | 153.38 | 149.39 | 152.85 | 00:00:00 | | 2017-04-03 | 649,000 | 155.42 | 156.38 | 153.93 | 155.31 | 00:00:00 | | 2017-04-04 | 981,425 | 155.08 | 158.00 | 154.35 | 155.96 | 00:00:00 | | 2017-04-05 | 1,401,947 | 156.76 | 159.78 | 155.01 | 155.18 | 00:00:00 | | 2017-04-06 | 591,836 | 155.18 | 156.59 | 154.50 | 155.88 | 00:00:00 | | 2017-04-07 | 1,375,035 | 155.39 | 156.27 | 154.92 | 155.28 | 00:00:00 | | 2017-04-10 | 548,626 | 155.59 | 157.48 | 155.51 | 156.05 | 00:00:00 | | 2017-04-11 | 635,865 | 155.41 | 156.23 | 154.26 | 156.11 | 00:00:00 | | 2017-04-12 | 1,886,589 | 155.66 | 156.16 | 150.09 | 150.23 | 00:00:00 | | 2017-04-13 | 1,333,146 | 149.71 | 150.52 | 148.35 | 148.43 | 00:00:00 | | 2017-04-17 | 885,243 | 148.72 | 150.71 | 148.31 | 150.52 | 00:00:00 | | 2017-04-18 | 842,820 | 149.40 | 150.03 | 148.32 | 149.53 | 00:00:00 | | 2017-04-19 | 840,022 | 150.82 | 152.58 | 148.89 | 149.58 | 00:00:00 | | 2017-04-20 | 1,474,912 | 150.43 | 154.15 | 149.88 | 153.82 | 00:00:00 | | 2017-04-21 | 816,623 | 153.74 | 154.30 | 152.94 | 153.59 | 00:00:00 | | 2017-04-24 | 1,366,432 | 155.99 | 157.30 | 155.59 | 156.95 | 00:00:00 | | 2017-04-25 | 1,929,937 | 158.24 | 160.71 | 157.44 | 160.14 | 00:00:00 | | 2017-04-26 | 2,073,678 | 161.77 | 165.00 | 159.54 | 159.96 | 00:00:00 | | 2017-04-27 | 1,151,083 | 160.21 | 161.17 | 158.74 | 159.27 | 00:00:00 | | 2017-04-28 | 1,449,585 | 158.52 | 159.67 | 157.31 | 157.35 | 00:00:00 | | 2017-05-01 | 1,206,611 | 158.13 | 158.13 | 155.39 | 156.50 | 00:00:00 | | 2017-05-02 | 1,359,579 | 156.55 | 157.31 | 154.59 | 155.97 | 00:00:00 | | 2017-05-03 | 1,486,423 | 155.19 | 156.08 | 153.46 | 154.54 | 00:00:00 | | 2017-05-04 | 1,453,386 | 155.07 | 155.50 | 153.06 | 154.90 | 00:00:00 | | 2017-05-05 | 671,433 | 155.23 | 156.49 | 154.93 | 156.39 | 00:00:00 | | 2017-05-08 | 675,063 | 156.48 | 156.82 | 155.25 | 156.13 | 00:00:00 | | 2017-05-09 | 719,991 | 156.10 | 157.28 | 155.37 | 157.13 | 00:00:00 | | 2017-05-10 | 1,035,978 | 157.28 | 158.77 | 156.83 | 157.64 | 00:00:00 | | 2017-05-11 | 666,450 | 156.38 | 157.31 | 154.76 | 156.87 | 00:00:00 | | 2017-05-12 | 484,226 | 156.47 | 156.73 | 155.37 | 155.70 | 00:00:00 | | 2017-05-15 | 1,067,572 | 156.49 | 158.60 | 156.49 | 158.02 | 00:00:00 | | 2017-05-16 | 807,031 | 158.38 | 158.38 | 156.59 | 157.50 | 00:00:00 | | 2017-05-17 | 1,166,095 | 155.60 | 156.45 | 152.88 | 153.74 | 00:00:00 | | 2017-05-18 | 955,990 | 152.72 | 155.37 | 151.78 | 154.22 | 00:00:00 | | 2017-05-19 | 856,150 | 155.28 | 158.14 | 154.70 | 157.36 | 00:00:00 | | 2017-05-22 | 1,017,916 | 158.00 | 160.24 | 158.00 | 158.45 | 00:00:00 | | 2017-05-23 | 820,322 | 158.90 | 159.86 | 157.54 | 158.59 | 00:00:00 | | 2017-05-24 | 721,951 | 158.95 | 159.42 | 157.34 | 158.01 | 00:00:00 | | 2017-05-25 | 1,035,482 | 158.17 | 159.41 | 157.53 | 159.26 | 00:00:00 | | 2017-05-26 | 429,855 | 159.00 | 159.67 | 158.27 | 159.28 | 00:00:00 | | 2017-05-30 | 506,498 | 158.90 | 159.85 | 158.59 | 159.38 | 00:00:00 | | 2017-05-31 | 1,240,306 | 159.40 | 159.93 | 157.91 | 158.72 | 00:00:00 | | 2017-06-01 | 813,997 | 159.25 | 162.22 | 158.48 | 161.07 | 00:00:00 | | 2017-06-02 | 940,539 | 161.00 | 163.92 | 160.60 | 162.39 | 00:00:00 | | 2017-06-05 | 622,854 | 162.21 | 163.02 | 161.62 | 162.16 | 00:00:00 | | 2017-06-06 | 908,309 | 161.64 | 162.13 | 159.72 | 159.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
