|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,173,400 | 60.79 | 61.52 | 60.32 | 60.78 | 00:00:00 | | 2007-03-06 | 980,800 | 61.25 | 61.80 | 61.08 | 61.62 | 00:00:00 | | 2007-03-07 | 2,942,100 | 61.39 | 61.97 | 60.40 | 60.46 | 00:00:00 | | 2007-03-08 | 1,416,100 | 60.90 | 61.61 | 60.81 | 61.00 | 00:00:00 | | 2007-03-09 | 1,310,600 | 61.40 | 61.53 | 61.01 | 61.39 | 00:00:00 | | 2007-03-12 | 746,700 | 61.25 | 61.79 | 61.01 | 61.24 | 00:00:00 | | 2007-03-13 | 1,613,000 | 61.04 | 61.20 | 59.82 | 59.89 | 00:00:00 | | 2007-03-14 | 1,414,500 | 59.95 | 60.70 | 59.45 | 60.47 | 00:00:00 | | 2007-03-15 | 1,072,300 | 60.48 | 60.80 | 59.92 | 60.04 | 00:00:00 | | 2007-03-16 | 1,618,500 | 60.07 | 60.42 | 59.71 | 60.04 | 00:00:00 | | 2007-03-19 | 1,016,100 | 60.62 | 61.13 | 60.62 | 61.00 | 00:00:00 | | 2007-03-20 | 663,900 | 61.01 | 61.42 | 60.81 | 61.30 | 00:00:00 | | 2007-03-21 | 644,000 | 61.41 | 62.32 | 61.07 | 62.15 | 00:00:00 | | 2007-03-22 | 965,700 | 62.15 | 62.19 | 61.25 | 61.51 | 00:00:00 | | 2007-03-23 | 903,400 | 60.60 | 61.93 | 60.60 | 61.53 | 00:00:00 | | 2007-03-26 | 779,100 | 61.53 | 61.64 | 60.41 | 61.23 | 00:00:00 | | 2007-03-27 | 996,600 | 60.85 | 61.14 | 60.70 | 60.79 | 00:00:00 | | 2007-03-28 | 626,100 | 60.69 | 60.80 | 60.03 | 60.41 | 00:00:00 | | 2007-03-29 | 1,054,200 | 60.70 | 60.93 | 59.70 | 60.07 | 00:00:00 | | 2007-03-30 | 1,022,400 | 60.20 | 60.67 | 59.61 | 59.87 | 00:00:00 | | 2007-04-02 | 1,303,200 | 59.99 | 61.03 | 59.83 | 60.95 | 00:00:00 | | 2007-04-03 | 736,900 | 61.20 | 61.87 | 61.13 | 61.43 | 00:00:00 | | 2007-04-04 | 624,000 | 61.32 | 61.95 | 61.27 | 61.53 | 00:00:00 | | 2007-04-05 | 8,210,000 | 60.25 | 60.26 | 57.57 | 58.07 | 00:00:00 | | 2007-04-09 | 1,638,100 | 58.12 | 58.61 | 57.90 | 58.16 | 00:00:00 | | 2007-04-10 | 1,699,800 | 58.30 | 58.82 | 57.95 | 58.09 | 00:00:00 | | 2007-04-11 | 1,699,700 | 58.01 | 58.40 | 57.47 | 57.72 | 00:00:00 | | 2007-04-12 | 1,394,800 | 57.84 | 58.44 | 57.50 | 58.30 | 00:00:00 | | 2007-04-13 | 1,972,500 | 59.20 | 59.20 | 57.30 | 57.69 | 00:00:00 | | 2007-04-16 | 1,291,200 | 57.94 | 58.78 | 57.93 | 58.60 | 00:00:00 | | 2007-04-17 | 1,616,000 | 58.55 | 59.70 | 58.32 | 59.53 | 00:00:00 | | 2007-04-18 | 924,500 | 59.15 | 59.93 | 59.01 | 59.65 | 00:00:00 | | 2007-04-19 | 1,861,800 | 60.40 | 60.40 | 58.28 | 58.33 | 00:00:00 | | 2007-04-20 | 2,192,200 | 58.53 | 59.11 | 58.42 | 58.57 | 00:00:00 | | 2007-04-23 | 1,203,400 | 58.88 | 60.40 | 58.86 | 59.92 | 00:00:00 | | 2007-04-24 | 1,642,300 | 59.84 | 60.26 | 58.82 | 59.11 | 00:00:00 | | 2007-04-25 | 1,950,700 | 59.30 | 59.97 | 58.50 | 59.93 | 00:00:00 | | 2007-04-26 | 4,017,400 | 59.50 | 60.74 | 58.51 | 59.12 | 00:00:00 | | 2007-04-27 | 1,919,900 | 59.10 | 60.46 | 58.60 | 60.23 | 00:00:00 | | 2007-04-30 | 1,419,800 | 60.11 | 60.78 | 59.50 | 59.54 | 00:00:00 | | 2007-05-01 | 1,668,300 | 59.54 | 61.09 | 59.44 | 60.76 | 00:00:00 | | 2007-05-02 | 1,559,500 | 60.94 | 62.22 | 60.65 | 61.56 | 00:00:00 | | 2007-05-03 | 3,550,000 | 61.67 | 62.09 | 61.29 | 61.55 | 00:00:00 | | 2007-05-04 | 2,594,600 | 62.95 | 63.37 | 62.29 | 62.98 | 00:00:00 | | 2007-05-07 | 1,834,900 | 63.10 | 63.85 | 62.94 | 63.02 | 00:00:00 | | 2007-05-08 | 1,272,200 | 63.00 | 63.55 | 62.75 | 63.46 | 00:00:00 | | 2007-05-09 | 845,600 | 63.65 | 64.43 | 63.50 | 64.23 | 00:00:00 | | 2007-05-10 | 1,198,000 | 63.72 | 64.16 | 63.24 | 63.24 | 00:00:00 | | 2007-05-11 | 838,900 | 63.40 | 64.40 | 63.32 | 64.40 | 00:00:00 | | 2007-05-14 | 1,466,700 | 64.25 | 64.42 | 63.33 | 63.46 | 00:00:00 | | 2007-05-15 | 879,300 | 64.15 | 64.27 | 63.31 | 63.50 | 00:00:00 | | 2007-05-16 | 763,500 | 63.44 | 63.90 | 63.19 | 63.87 | 00:00:00 | | 2007-05-17 | 826,500 | 63.62 | 64.09 | 63.45 | 63.79 | 00:00:00 | | 2007-05-18 | 944,200 | 63.83 | 63.97 | 63.28 | 63.85 | 00:00:00 | | 2007-05-21 | 849,500 | 63.90 | 64.30 | 63.70 | 64.29 | 00:00:00 | | 2007-05-22 | 975,000 | 64.35 | 64.73 | 64.18 | 64.33 | 00:00:00 | | 2007-05-23 | 3,386,000 | 64.17 | 66.62 | 63.87 | 66.05 | 00:00:00 | | 2007-05-24 | 2,234,700 | 66.07 | 66.89 | 65.71 | 66.00 | 00:00:00 | | 2007-05-25 | 916,900 | 65.90 | 66.73 | 65.50 | 66.24 | 00:00:00 | | 2007-05-29 | 754,000 | 66.44 | 66.90 | 66.17 | 66.69 | 00:00:00 | | 2007-05-30 | 1,046,400 | 66.35 | 67.89 | 66.25 | 67.81 | 00:00:00 | | 2007-05-31 | 1,700,100 | 68.08 | 68.57 | 67.75 | 68.05 | 00:00:00 | | 2007-06-01 | 691,800 | 68.05 | 68.86 | 68.02 | 68.30 | 00:00:00 | | 2007-06-04 | 794,900 | 68.05 | 68.77 | 67.88 | 68.58 | 00:00:00 | | 2007-06-05 | 776,700 | 68.39 | 68.90 | 68.12 | 68.66 | 00:00:00 | | 2007-06-06 | 1,151,400 | 68.25 | 68.55 | 67.72 | 67.72 | 00:00:00 | | 2007-06-07 | 1,305,600 | 67.17 | 67.50 | 66.03 | 66.03 | 00:00:00 | | 2007-06-08 | 1,245,900 | 66.03 | 66.64 | 65.51 | 66.64 | 00:00:00 | | 2007-06-11 | 785,800 | 66.46 | 67.18 | 66.02 | 66.74 | 00:00:00 | | 2007-06-12 | 1,157,100 | 66.45 | 67.51 | 66.15 | 66.50 | 00:00:00 | | 2007-06-13 | 1,181,400 | 66.95 | 68.10 | 66.71 | 67.99 | 00:00:00 | | 2007-06-14 | 1,086,600 | 67.76 | 68.90 | 67.59 | 68.57 | 00:00:00 | | 2007-06-15 | 1,654,300 | 68.98 | 70.13 | 68.85 | 69.83 | 00:00:00 | | 2007-06-18 | 804,300 | 70.25 | 70.71 | 69.60 | 70.01 | 00:00:00 | | 2007-06-19 | 1,139,800 | 69.90 | 69.95 | 69.17 | 69.23 | 00:00:00 | | 2007-06-20 | 1,247,000 | 69.22 | 69.57 | 68.45 | 68.48 | 00:00:00 | | 2007-06-21 | 977,000 | 68.45 | 69.72 | 68.35 | 69.53 | 00:00:00 | | 2007-06-22 | 1,765,600 | 68.90 | 69.40 | 68.11 | 68.50 | 00:00:00 | | 2007-06-25 | 1,199,100 | 68.40 | 69.61 | 68.11 | 68.22 | 00:00:00 | | 2007-06-26 | 1,054,900 | 68.47 | 69.88 | 68.46 | 68.81 | 00:00:00 | | 2007-06-27 | 1,308,300 | 68.82 | 69.20 | 67.91 | 69.19 | 00:00:00 | | 2007-06-28 | 1,143,900 | 69.02 | 69.80 | 68.65 | 69.47 | 00:00:00 | | 2007-06-29 | 1,200,700 | 69.43 | 69.77 | 69.02 | 69.44 | 00:00:00 | | 2007-07-02 | 972,400 | 69.90 | 70.50 | 69.27 | 69.83 | 00:00:00 | | 2007-07-03 | 779,200 | 68.92 | 72.26 | 68.92 | 70.70 | 00:00:00 | | 2007-07-05 | 1,260,100 | 70.71 | 71.30 | 69.99 | 70.24 | 00:00:00 | | 2007-07-06 | 1,479,100 | 70.31 | 72.20 | 70.01 | 72.06 | 00:00:00 | | 2007-07-09 | 1,585,200 | 72.20 | 73.36 | 71.90 | 72.25 | 00:00:00 | | 2007-07-10 | 2,562,300 | 71.97 | 72.25 | 71.25 | 71.45 | 00:00:00 | | 2007-07-11 | 1,819,300 | 71.65 | 72.35 | 71.37 | 71.99 | 00:00:00 | | 2007-07-12 | 1,267,800 | 72.91 | 73.25 | 71.99 | 73.14 | 00:00:00 | | 2007-07-13 | 888,900 | 72.89 | 73.88 | 72.86 | 73.61 | 00:00:00 | | 2007-07-16 | 843,600 | 73.85 | 74.74 | 73.73 | 74.23 | 00:00:00 | | 2007-07-17 | 954,100 | 73.94 | 74.76 | 73.91 | 74.51 | 00:00:00 | | 2007-07-18 | 1,334,900 | 74.32 | 74.88 | 74.00 | 74.34 | 00:00:00 | | 2007-07-19 | 827,300 | 74.51 | 75.60 | 74.51 | 75.52 | 00:00:00 | | 2007-07-20 | 1,547,200 | 75.16 | 75.43 | 73.16 | 73.23 | 00:00:00 | | 2007-07-23 | 2,402,800 | 73.89 | 74.55 | 72.48 | 72.66 | 00:00:00 | | 2007-07-24 | 2,963,600 | 72.96 | 72.96 | 69.61 | 70.68 | 00:00:00 | | 2007-07-25 | 4,191,300 | 72.05 | 74.85 | 70.67 | 71.67 | 00:00:00 | | 2007-07-26 | 2,797,100 | 71.25 | 72.24 | 69.38 | 70.74 | 00:00:00 | | 2007-07-27 | 1,535,600 | 70.87 | 71.68 | 70.09 | 70.09 | 00:00:00 | | 2007-07-30 | 1,328,200 | 71.01 | 72.00 | 70.15 | 71.79 | 00:00:00 | | 2007-07-31 | 1,498,500 | 72.00 | 72.38 | 69.87 | 69.99 | 00:00:00 | | 2007-08-01 | 1,616,000 | 70.10 | 70.80 | 69.34 | 70.62 | 00:00:00 | | 2007-08-02 | 1,921,100 | 70.64 | 71.87 | 70.41 | 71.73 | 00:00:00 | | 2007-08-03 | 1,379,400 | 72.61 | 72.61 | 69.80 | 69.80 | 00:00:00 | | 2007-08-06 | 1,192,200 | 70.55 | 71.38 | 69.81 | 71.30 | 00:00:00 | | 2007-08-07 | 2,565,900 | 70.98 | 72.30 | 70.18 | 70.67 | 00:00:00 | | 2007-08-08 | 1,806,700 | 71.00 | 71.51 | 69.16 | 69.96 | 00:00:00 | | 2007-08-09 | 2,487,000 | 68.19 | 68.99 | 65.26 | 66.88 | 00:00:00 | | 2007-08-10 | 1,754,500 | 66.10 | 67.17 | 65.35 | 66.37 | 00:00:00 | | 2007-08-13 | 2,195,600 | 67.50 | 69.98 | 66.81 | 69.32 | 00:00:00 | | 2007-08-14 | 1,726,200 | 69.90 | 70.28 | 68.52 | 68.85 | 00:00:00 | | 2007-08-15 | 2,048,200 | 68.74 | 69.47 | 66.57 | 66.77 | 00:00:00 | | 2007-08-16 | 2,788,700 | 65.73 | 67.03 | 64.28 | 66.44 | 00:00:00 | | 2007-08-17 | 2,231,600 | 67.50 | 68.90 | 67.25 | 68.25 | 00:00:00 | | 2007-08-20 | 2,040,400 | 67.35 | 69.25 | 67.35 | 68.69 | 00:00:00 | | 2007-08-21 | 1,104,400 | 68.70 | 68.81 | 67.88 | 68.08 | 00:00:00 | | 2007-08-22 | 864,100 | 68.65 | 69.74 | 68.50 | 69.36 | 00:00:00 | | 2007-08-23 | 852,000 | 69.70 | 70.00 | 67.82 | 68.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
