|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-25 | 1,415,050 | 167.57 | 167.90 | 164.48 | 165.52 | 00:00:00 | | 2018-06-26 | 1,208,885 | 165.79 | 167.47 | 164.57 | 164.74 | 00:00:00 | | 2018-06-27 | 1,258,764 | 165.87 | 169.06 | 165.20 | 165.22 | 00:00:00 | | 2018-06-28 | 1,333,742 | 164.39 | 165.67 | 162.11 | 164.64 | 00:00:00 | | 2018-06-29 | 1,276,324 | 165.74 | 168.09 | 165.36 | 166.23 | 00:00:00 | | 2018-07-02 | 1,145,054 | 164.24 | 167.88 | 164.00 | 167.69 | 00:00:00 | | 2018-07-03 | 2,444,405 | 169.47 | 170.61 | 166.52 | 167.12 | 00:00:00 | | 2018-07-05 | 1,558,632 | 169.05 | 169.73 | 167.21 | 169.62 | 00:00:00 | | 2018-07-06 | 1,254,368 | 169.22 | 170.17 | 168.60 | 169.24 | 00:00:00 | | 2018-07-09 | 1,646,922 | 169.97 | 171.52 | 169.78 | 170.90 | 00:00:00 | | 2018-07-10 | 1,428,586 | 171.56 | 171.93 | 170.72 | 171.40 | 00:00:00 | | 2018-07-11 | 868,623 | 169.44 | 170.18 | 167.22 | 167.25 | 00:00:00 | | 2018-07-12 | 990,376 | 168.79 | 169.23 | 166.90 | 168.83 | 00:00:00 | | 2018-07-13 | 680,344 | 169.11 | 171.54 | 169.11 | 171.07 | 00:00:00 | | 2018-07-16 | 1,192,190 | 168.76 | 169.54 | 166.69 | 167.63 | 00:00:00 | | 2018-07-17 | 1,031,725 | 166.92 | 169.46 | 166.92 | 169.30 | 00:00:00 | | 2018-07-18 | 657,224 | 169.52 | 171.17 | 169.30 | 170.41 | 00:00:00 | | 2018-07-19 | 868,428 | 169.54 | 172.64 | 169.54 | 172.07 | 00:00:00 | | 2018-07-20 | 1,034,421 | 170.69 | 172.11 | 169.83 | 171.30 | 00:00:00 | | 2018-07-23 | 1,427,135 | 170.70 | 171.20 | 167.40 | 167.93 | 00:00:00 | | 2018-07-24 | 1,890,756 | 169.26 | 171.40 | 168.21 | 170.47 | 00:00:00 | | 2018-07-25 | 3,146,357 | 175.50 | 183.70 | 174.68 | 183.46 | 00:00:00 | | 2018-07-26 | 1,526,970 | 183.98 | 186.29 | 183.73 | 184.07 | 00:00:00 | | 2018-07-27 | 1,013,878 | 184.30 | 185.73 | 182.36 | 184.06 | 00:00:00 | | 2018-07-30 | 800,937 | 184.90 | 186.36 | 182.37 | 182.75 | 00:00:00 | | 2018-07-31 | 1,383,125 | 183.85 | 188.36 | 183.23 | 187.56 | 00:00:00 | | 2018-08-01 | 1,093,285 | 187.08 | 187.09 | 183.34 | 184.39 | 00:00:00 | | 2018-08-02 | 2,549,435 | 182.63 | 183.16 | 178.31 | 180.33 | 00:00:00 | | 2018-08-03 | 1,692,072 | 181.40 | 181.52 | 178.00 | 179.48 | 00:00:00 | | 2018-08-06 | 1,118,695 | 179.07 | 180.50 | 178.46 | 178.90 | 00:00:00 | | 2018-08-07 | 1,386,085 | 180.05 | 182.03 | 179.58 | 181.39 | 00:00:00 | | 2018-08-08 | 696,617 | 181.26 | 181.60 | 177.05 | 177.20 | 00:00:00 | | 2018-08-09 | 806,572 | 177.29 | 178.41 | 175.18 | 175.91 | 00:00:00 | | 2018-08-10 | 959,578 | 174.47 | 174.93 | 172.53 | 173.26 | 00:00:00 | | 2018-08-13 | 917,108 | 173.10 | 173.39 | 171.16 | 171.91 | 00:00:00 | | 2018-08-14 | 807,354 | 172.00 | 173.60 | 171.19 | 172.38 | 00:00:00 | | 2018-08-15 | 793,457 | 171.64 | 172.32 | 170.27 | 171.69 | 00:00:00 | | 2018-08-16 | 885,529 | 172.39 | 174.40 | 172.10 | 173.32 | 00:00:00 | | 2018-08-17 | 887,143 | 173.44 | 174.39 | 172.53 | 173.63 | 00:00:00 | | 2018-08-20 | 628,689 | 173.90 | 175.18 | 173.58 | 173.78 | 00:00:00 | | 2018-08-21 | 809,384 | 173.93 | 174.68 | 172.73 | 173.79 | 00:00:00 | | 2018-08-22 | 887,872 | 172.58 | 173.59 | 170.95 | 171.34 | 00:00:00 | | 2018-08-23 | 1,115,350 | 171.15 | 173.34 | 170.32 | 172.80 | 00:00:00 | | 2018-08-24 | 896,635 | 173.20 | 175.43 | 172.47 | 175.04 | 00:00:00 | | 2018-08-27 | 579,657 | 175.84 | 177.79 | 175.35 | 176.91 | 00:00:00 | | 2018-08-28 | 646,800 | 177.71 | 179.77 | 176.99 | 177.49 | 00:00:00 | | 2018-08-29 | 614,598 | 177.30 | 178.93 | 177.14 | 178.55 | 00:00:00 | | 2018-08-30 | 625,389 | 178.13 | 179.37 | 177.73 | 178.18 | 00:00:00 | | 2018-08-31 | 1,227,934 | 177.66 | 181.36 | 177.66 | 180.96 | 00:00:00 | | 2018-09-04 | 1,224,263 | 180.33 | 182.05 | 179.99 | 181.75 | 00:00:00 | | 2018-09-05 | 2,063,027 | 181.00 | 182.78 | 180.50 | 181.96 | 00:00:00 | | 2018-09-06 | 1,114,438 | 182.27 | 183.00 | 181.21 | 182.09 | 00:00:00 | | 2018-09-07 | 1,150,977 | 181.86 | 184.19 | 181.70 | 183.50 | 00:00:00 | | 2018-09-10 | 1,291,096 | 184.04 | 185.54 | 184.04 | 184.69 | 00:00:00 | | 2018-09-11 | 1,062,406 | 184.08 | 185.30 | 183.51 | 184.49 | 00:00:00 | | 2018-09-12 | 1,193,992 | 184.55 | 186.47 | 184.19 | 185.35 | 00:00:00 | | 2018-09-13 | 1,066,401 | 186.48 | 188.48 | 186.44 | 188.37 | 00:00:00 | | 2018-09-14 | 1,314,934 | 188.79 | 191.91 | 188.79 | 191.60 | 00:00:00 | | 2018-09-17 | 1,100,411 | 191.70 | 191.94 | 190.93 | 191.45 | 00:00:00 | | 2018-09-18 | 940,636 | 191.75 | 194.51 | 190.51 | 194.07 | 00:00:00 | | 2018-09-19 | 659,143 | 194.25 | 195.46 | 193.85 | 194.63 | 00:00:00 | | 2018-09-20 | 711,120 | 195.69 | 197.16 | 194.45 | 196.95 | 00:00:00 | | 2018-09-21 | 1,174,832 | 196.60 | 198.23 | 195.78 | 196.47 | 00:00:00 | | 2018-09-24 | 1,005,788 | 195.83 | 195.83 | 192.20 | 193.18 | 00:00:00 | | 2018-09-25 | 792,105 | 193.38 | 193.60 | 191.08 | 191.61 | 00:00:00 | | 2018-09-26 | 853,803 | 191.24 | 192.02 | 189.73 | 190.34 | 00:00:00 | | 2018-09-27 | 1,012,672 | 189.50 | 189.89 | 187.96 | 189.47 | 00:00:00 | | 2018-09-28 | 827,715 | 189.46 | 190.17 | 186.89 | 187.52 | 00:00:00 | | 2018-10-01 | 750,907 | 188.71 | 189.89 | 187.01 | 188.01 | 00:00:00 | | 2018-10-02 | 1,208,797 | 188.19 | 189.97 | 187.94 | 189.55 | 00:00:00 | | 2018-10-03 | 702,793 | 190.00 | 191.96 | 189.53 | 189.89 | 00:00:00 | | 2018-10-04 | 581,375 | 189.55 | 191.67 | 188.42 | 189.57 | 00:00:00 | | 2018-10-05 | 882,544 | 189.66 | 190.31 | 184.61 | 185.69 | 00:00:00 | | 2018-10-08 | 943,924 | 184.85 | 185.40 | 182.53 | 185.09 | 00:00:00 | | 2018-10-09 | 985,426 | 184.54 | 184.76 | 181.95 | 183.38 | 00:00:00 | | 2018-10-10 | 1,497,371 | 183.00 | 183.29 | 175.15 | 176.03 | 00:00:00 | | 2018-10-11 | 1,757,449 | 176.20 | 177.02 | 170.50 | 170.60 | 00:00:00 | | 2018-10-12 | 1,257,199 | 173.42 | 175.99 | 170.06 | 172.79 | 00:00:00 | | 2018-10-15 | 827,203 | 170.11 | 171.55 | 168.88 | 169.02 | 00:00:00 | | 2018-10-16 | 1,100,475 | 171.16 | 172.57 | 168.86 | 172.47 | 00:00:00 | | 2018-10-17 | 63,796 | 172.54 | 172.66 | 170.62 | 171.20 | 00:00:00 | | 2018-10-18 | 1,223,294 | 170.99 | 170.99 | 165.87 | 166.25 | 00:00:00 | | 2018-10-19 | 1,856,585 | 165.77 | 166.90 | 162.96 | 163.70 | 00:00:00 | | 2018-10-22 | 1,034,366 | 164.43 | 165.15 | 163.06 | 163.22 | 00:00:00 | | 2018-10-23 | 1,215,952 | 158.75 | 162.18 | 156.96 | 160.57 | 00:00:00 | | 2018-10-24 | 1,702,831 | 160.31 | 161.41 | 153.67 | 154.09 | 00:00:00 | | 2018-10-25 | 2,181,950 | 156.15 | 159.21 | 155.81 | 157.49 | 00:00:00 | | 2018-10-26 | 1,713,425 | 155.74 | 163.40 | 155.07 | 161.32 | 00:00:00 | | 2018-10-29 | 1,157,907 | 163.70 | 163.88 | 156.36 | 158.72 | 00:00:00 | | 2018-10-30 | 1,368,100 | 158.43 | 164.15 | 158.43 | 163.76 | 00:00:00 | | 2018-10-31 | 879,707 | 165.65 | 167.94 | 164.63 | 164.73 | 00:00:00 | | 2018-11-01 | 1,331,411 | 166.09 | 173.60 | 165.88 | 173.36 | 00:00:00 | | 2018-11-02 | 1,136,399 | 174.72 | 174.96 | 170.75 | 172.47 | 00:00:00 | | 2018-11-05 | 622,521 | 173.36 | 174.31 | 171.19 | 173.03 | 00:00:00 | | 2018-11-06 | 1,120,785 | 172.13 | 177.62 | 171.95 | 177.07 | 00:00:00 | | 2018-11-07 | 1,378,158 | 174.90 | 179.69 | 171.88 | 178.97 | 00:00:00 | | 2018-11-08 | 1,392,625 | 176.74 | 177.80 | 171.65 | 172.30 | 00:00:00 | | 2018-11-09 | 1,541,036 | 170.69 | 171.72 | 167.13 | 169.27 | 00:00:00 | | 2018-11-12 | 897,625 | 169.55 | 169.56 | 165.60 | 165.97 | 00:00:00 | | 2018-11-13 | 911,156 | 165.86 | 170.04 | 165.40 | 166.95 | 00:00:00 | | 2018-11-14 | 930,727 | 167.94 | 170.25 | 165.92 | 167.11 | 00:00:00 | | 2018-11-15 | 965,315 | 166.50 | 172.89 | 165.37 | 172.70 | 00:00:00 | | 2018-11-16 | 760,090 | 171.82 | 174.23 | 170.86 | 171.60 | 00:00:00 | | 2018-11-19 | 923,162 | 170.50 | 170.75 | 166.56 | 168.04 | 00:00:00 | | 2018-11-20 | 930,480 | 165.90 | 168.93 | 164.78 | 168.23 | 00:00:00 | | 2018-11-21 | 719,497 | 169.41 | 172.56 | 169.41 | 169.67 | 00:00:00 | | 2018-11-23 | 507,424 | 167.87 | 170.16 | 167.11 | 167.31 | 00:00:00 | | 2018-11-26 | 881,163 | 169.11 | 172.35 | 168.72 | 169.84 | 00:00:00 | | 2018-11-27 | 879,635 | 169.19 | 171.18 | 166.24 | 168.27 | 00:00:00 | | 2018-11-28 | 687,655 | 168.87 | 172.84 | 167.38 | 172.66 | 00:00:00 | | 2018-11-29 | 493,657 | 171.85 | 173.40 | 170.46 | 171.77 | 00:00:00 | | 2018-11-30 | 789,025 | 171.19 | 174.53 | 168.96 | 174.34 | 00:00:00 | | 2018-12-03 | 934,770 | 179.63 | 180.87 | 177.01 | 178.06 | 00:00:00 | | 2018-12-04 | 1,354,439 | 178.21 | 179.03 | 170.95 | 171.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
