|
 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 | | 2003-05-09 | 430,400 | 22.22 | 22.69 | 22.14 | 22.65 | 00:00:00 | | 2003-05-12 | 817,000 | 22.43 | 22.96 | 22.24 | 22.74 | 00:00:00 | | 2003-05-13 | 780,500 | 22.77 | 22.88 | 22.46 | 22.69 | 00:00:00 | | 2003-05-14 | 688,000 | 22.77 | 22.79 | 22.25 | 22.25 | 00:00:00 | | 2003-05-15 | 521,300 | 22.40 | 22.57 | 22.26 | 22.55 | 00:00:00 | | 2003-05-16 | 849,700 | 22.30 | 22.74 | 22.07 | 22.74 | 00:00:00 | | 2003-05-19 | 537,500 | 22.74 | 22.74 | 21.70 | 21.74 | 00:00:00 | | 2003-05-20 | 905,000 | 21.78 | 22.07 | 21.00 | 21.58 | 00:00:00 | | 2003-05-21 | 426,300 | 21.49 | 21.79 | 21.35 | 21.74 | 00:00:00 | | 2003-05-22 | 432,000 | 21.71 | 22.05 | 21.58 | 21.97 | 00:00:00 | | 2003-05-23 | 413,100 | 21.97 | 22.22 | 21.62 | 22.03 | 00:00:00 | | 2003-05-27 | 739,700 | 22.03 | 23.13 | 22.02 | 23.09 | 00:00:00 | | 2003-05-28 | 1,068,300 | 23.24 | 23.24 | 22.50 | 22.73 | 00:00:00 | | 2003-05-29 | 692,500 | 22.79 | 23.58 | 22.61 | 23.00 | 00:00:00 | | 2003-05-30 | 819,900 | 23.00 | 23.78 | 23.00 | 23.65 | 00:00:00 | | 2003-06-02 | 876,700 | 23.90 | 24.24 | 23.57 | 23.99 | 00:00:00 | | 2003-06-03 | 1,216,100 | 24.45 | 24.74 | 24.01 | 24.39 | 00:00:00 | | 2003-06-04 | 844,000 | 24.39 | 25.00 | 24.30 | 24.91 | 00:00:00 | | 2003-06-05 | 1,030,000 | 24.60 | 25.43 | 24.51 | 25.37 | 00:00:00 | | 2003-06-06 | 1,093,600 | 25.40 | 25.85 | 25.09 | 25.27 | 00:00:00 | | 2003-06-09 | 645,600 | 25.01 | 25.01 | 24.24 | 24.47 | 00:00:00 | | 2003-06-10 | 532,400 | 24.55 | 24.65 | 24.12 | 24.53 | 00:00:00 | | 2003-06-11 | 1,059,200 | 24.40 | 24.99 | 24.00 | 24.95 | 00:00:00 | | 2003-06-12 | 780,200 | 24.99 | 25.14 | 24.59 | 25.01 | 00:00:00 | | 2003-06-13 | 527,600 | 24.90 | 25.07 | 24.32 | 24.59 | 00:00:00 | | 2003-06-16 | 539,000 | 24.65 | 24.95 | 24.42 | 24.95 | 00:00:00 | | 2003-06-17 | 585,500 | 24.90 | 24.91 | 24.52 | 24.69 | 00:00:00 | | 2003-06-18 | 601,600 | 24.60 | 24.73 | 24.34 | 24.46 | 00:00:00 | | 2003-06-19 | 731,200 | 24.50 | 24.55 | 24.00 | 24.12 | 00:00:00 | | 2003-06-20 | 750,000 | 24.30 | 24.76 | 24.18 | 24.30 | 00:00:00 | | 2003-06-23 | 533,600 | 24.30 | 24.48 | 23.82 | 24.11 | 00:00:00 | | 2003-06-24 | 873,200 | 24.03 | 24.05 | 23.38 | 23.68 | 00:00:00 | | 2003-06-25 | 449,400 | 23.65 | 24.05 | 23.57 | 23.62 | 00:00:00 | | 2003-06-26 | 538,100 | 23.50 | 24.28 | 23.40 | 24.10 | 00:00:00 | | 2003-06-27 | 701,600 | 24.15 | 24.70 | 23.90 | 24.01 | 00:00:00 | | 2003-06-30 | 460,900 | 24.00 | 24.22 | 23.73 | 23.84 | 00:00:00 | | 2003-07-01 | 438,700 | 23.88 | 24.00 | 23.33 | 23.97 | 00:00:00 | | 2003-07-02 | 707,000 | 23.90 | 24.74 | 23.90 | 24.74 | 00:00:00 | | 2003-07-03 | 316,100 | 24.25 | 24.69 | 24.02 | 24.31 | 00:00:00 | | 2003-07-07 | 585,300 | 24.46 | 25.20 | 24.45 | 25.12 | 00:00:00 | | 2003-07-08 | 522,600 | 24.92 | 25.50 | 24.92 | 25.33 | 00:00:00 | | 2003-07-09 | 1,158,000 | 25.10 | 25.20 | 23.95 | 24.21 | 00:00:00 | | 2003-07-10 | 665,700 | 24.02 | 24.15 | 23.79 | 24.04 | 00:00:00 | | 2003-07-11 | 901,900 | 24.20 | 24.50 | 23.95 | 24.04 | 00:00:00 | | 2003-07-14 | 478,800 | 24.40 | 24.70 | 24.11 | 24.17 | 00:00:00 | | 2003-07-15 | 560,000 | 24.44 | 24.58 | 23.91 | 23.95 | 00:00:00 | | 2003-07-16 | 462,400 | 24.00 | 24.07 | 23.62 | 23.83 | 00:00:00 | | 2003-07-17 | 775,300 | 23.64 | 24.35 | 23.57 | 23.97 | 00:00:00 | | 2003-07-18 | 921,600 | 24.22 | 24.89 | 23.88 | 24.74 | 00:00:00 | | 2003-07-21 | 619,600 | 24.74 | 24.86 | 24.42 | 24.65 | 00:00:00 | | 2003-07-22 | 1,371,800 | 24.65 | 26.01 | 24.34 | 25.84 | 00:00:00 | | 2003-07-23 | 1,585,600 | 25.95 | 26.75 | 25.85 | 26.47 | 00:00:00 | | 2003-07-24 | 1,416,200 | 26.65 | 27.05 | 26.23 | 26.26 | 00:00:00 | | 2003-07-25 | 1,246,700 | 25.80 | 27.31 | 25.79 | 27.17 | 00:00:00 | | 2003-07-28 | 1,314,200 | 27.24 | 27.24 | 26.17 | 26.24 | 00:00:00 | | 2003-07-29 | 1,002,000 | 26.21 | 26.38 | 25.51 | 25.66 | 00:00:00 | | 2003-07-30 | 836,200 | 25.55 | 25.78 | 25.25 | 25.33 | 00:00:00 | | 2003-07-31 | 1,105,200 | 25.28 | 26.49 | 25.18 | 25.84 | 00:00:00 | | 2003-08-01 | 532,000 | 25.88 | 26.15 | 25.62 | 25.82 | 00:00:00 | | 2003-08-04 | 581,600 | 26.00 | 26.15 | 25.45 | 26.10 | 00:00:00 | | 2003-08-05 | 1,074,500 | 25.87 | 26.07 | 25.72 | 25.81 | 00:00:00 | | 2003-08-06 | 1,350,900 | 25.81 | 26.12 | 25.67 | 25.72 | 00:00:00 | | 2003-08-07 | 779,200 | 25.55 | 25.70 | 25.30 | 25.42 | 00:00:00 | | 2003-08-08 | 397,100 | 25.47 | 25.65 | 25.27 | 25.56 | 00:00:00 | | 2003-08-11 | 500,400 | 25.56 | 25.90 | 25.47 | 25.82 | 00:00:00 | | 2003-08-12 | 510,400 | 25.98 | 25.98 | 25.55 | 25.85 | 00:00:00 | | 2003-08-13 | 622,800 | 25.95 | 25.95 | 25.52 | 25.68 | 00:00:00 | | 2003-08-14 | 468,500 | 25.68 | 26.50 | 25.55 | 26.37 | 00:00:00 | | 2003-08-15 | 394,600 | 26.28 | 26.41 | 25.90 | 26.28 | 00:00:00 | | 2003-08-18 | 1,154,600 | 26.33 | 27.15 | 26.33 | 27.06 | 00:00:00 | | 2003-08-19 | 1,048,000 | 26.85 | 27.25 | 26.81 | 27.15 | 00:00:00 | | 2003-08-20 | 909,900 | 27.02 | 27.23 | 26.91 | 27.00 | 00:00:00 | | 2003-08-21 | 891,500 | 27.06 | 27.25 | 26.77 | 27.10 | 00:00:00 | | 2003-08-22 | 653,600 | 27.30 | 27.47 | 26.69 | 26.74 | 00:00:00 | | 2003-08-25 | 2,136,100 | 25.75 | 26.45 | 25.37 | 26.06 | 00:00:00 | | 2003-08-26 | 948,600 | 26.06 | 26.55 | 25.63 | 26.45 | 00:00:00 | | 2003-08-27 | 594,500 | 26.49 | 26.69 | 26.22 | 26.58 | 00:00:00 | | 2003-08-28 | 842,500 | 26.61 | 27.30 | 26.26 | 27.24 | 00:00:00 | | 2003-08-29 | 723,300 | 27.22 | 27.35 | 26.98 | 27.22 | 00:00:00 | | 2003-09-02 | 944,900 | 27.25 | 27.48 | 26.94 | 27.34 | 00:00:00 | | 2003-09-03 | 1,150,700 | 27.37 | 27.74 | 27.30 | 27.50 | 00:00:00 | | 2003-09-04 | 573,700 | 27.45 | 27.52 | 27.15 | 27.43 | 00:00:00 | | 2003-09-05 | 680,500 | 27.15 | 27.43 | 26.87 | 27.01 | 00:00:00 | | 2003-09-08 | 512,700 | 27.10 | 27.20 | 26.88 | 27.11 | 00:00:00 | | 2003-09-09 | 710,100 | 27.11 | 27.25 | 26.88 | 27.10 | 00:00:00 | | 2003-09-10 | 2,025,400 | 25.80 | 26.16 | 25.25 | 25.38 | 00:00:00 | | 2003-09-11 | 2,022,400 | 25.45 | 26.60 | 25.44 | 26.45 | 00:00:00 | | 2003-09-12 | 1,549,500 | 26.35 | 27.01 | 26.24 | 26.99 | 00:00:00 | | 2003-09-15 | 1,351,900 | 27.98 | 28.30 | 27.21 | 27.28 | 00:00:00 | | 2003-09-16 | 890,600 | 27.40 | 27.65 | 27.20 | 27.60 | 00:00:00 | | 2003-09-17 | 544,400 | 27.70 | 27.80 | 27.46 | 27.59 | 00:00:00 | | 2003-09-18 | 818,200 | 27.83 | 28.37 | 27.66 | 28.33 | 00:00:00 | | 2003-09-19 | 690,100 | 28.50 | 28.69 | 28.15 | 28.55 | 00:00:00 | | 2003-09-22 | 650,200 | 28.40 | 28.40 | 27.74 | 27.89 | 00:00:00 | | 2003-09-23 | 570,300 | 27.97 | 28.05 | 27.75 | 28.01 | 00:00:00 | | 2003-09-24 | 689,100 | 27.93 | 27.94 | 27.16 | 27.16 | 00:00:00 | | 2003-09-25 | 1,045,700 | 27.17 | 27.20 | 26.64 | 26.70 | 00:00:00 | | 2003-09-26 | 1,340,400 | 26.70 | 26.70 | 26.25 | 26.47 | 00:00:00 | | 2003-09-29 | 805,700 | 26.50 | 26.65 | 26.06 | 26.52 | 00:00:00 | | 2003-09-30 | 728,400 | 26.28 | 26.67 | 25.66 | 26.25 | 00:00:00 | | 2003-10-01 | 1,040,900 | 26.24 | 26.69 | 26.16 | 26.58 | 00:00:00 | | 2003-10-02 | 958,000 | 26.58 | 27.58 | 26.46 | 27.39 | 00:00:00 | | 2003-10-03 | 607,900 | 28.23 | 28.35 | 27.53 | 27.69 | 00:00:00 | | 2003-10-06 | 713,900 | 27.90 | 27.95 | 27.37 | 27.75 | 00:00:00 | | 2003-10-07 | 521,200 | 27.66 | 27.75 | 27.21 | 27.75 | 00:00:00 | | 2003-10-08 | 604,300 | 27.75 | 28.01 | 27.36 | 27.98 | 00:00:00 | | 2003-10-09 | 854,400 | 27.98 | 28.71 | 27.97 | 28.21 | 00:00:00 | | 2003-10-10 | 432,400 | 28.10 | 28.25 | 27.85 | 28.10 | 00:00:00 | | 2003-10-13 | 528,100 | 28.19 | 28.61 | 28.11 | 28.45 | 00:00:00 | | 2003-10-14 | 609,700 | 28.25 | 28.90 | 28.22 | 28.76 | 00:00:00 | | 2003-10-15 | 516,900 | 28.80 | 28.95 | 28.65 | 28.89 | 00:00:00 | | 2003-10-16 | 591,600 | 28.85 | 28.85 | 28.22 | 28.66 | 00:00:00 | | 2003-10-17 | 747,100 | 28.95 | 28.95 | 28.26 | 28.53 | 00:00:00 | | 2003-10-20 | 813,400 | 28.65 | 29.31 | 28.61 | 29.27 | 00:00:00 | | 2003-10-21 | 869,100 | 29.20 | 29.66 | 29.15 | 29.37 | 00:00:00 | | 2003-10-22 | 411,500 | 29.14 | 29.15 | 28.51 | 28.65 | 00:00:00 | | 2003-10-23 | 538,900 | 28.60 | 28.93 | 28.25 | 28.87 | 00:00:00 | | 2003-10-24 | 465,900 | 28.87 | 28.87 | 28.40 | 28.80 | 00:00:00 | | 2003-10-27 | 575,100 | 28.81 | 29.49 | 28.81 | 29.41 | 00:00:00 | | 2003-10-28 | 1,570,800 | 29.40 | 29.50 | 28.85 | 29.36 | 00:00:00 | | 2003-10-29 | 1,309,000 | 29.28 | 30.02 | 29.26 | 30.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
