|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,364,900 | 45.88 | 46.50 | 45.12 | 45.26 | 00:00:00 | | 2001-06-08 | 2,417,500 | 41.60 | 41.98 | 41.00 | 41.60 | 00:00:00 | | 2001-06-11 | 1,167,300 | 41.70 | 41.70 | 39.70 | 40.15 | 00:00:00 | | 2001-06-12 | 1,285,600 | 40.25 | 40.25 | 38.40 | 39.00 | 00:00:00 | | 2001-06-13 | 819,200 | 39.10 | 39.49 | 38.51 | 39.07 | 00:00:00 | | 2001-06-14 | 1,059,800 | 39.07 | 39.07 | 37.48 | 37.53 | 00:00:00 | | 2001-06-15 | 944,000 | 36.65 | 37.90 | 36.65 | 37.70 | 00:00:00 | | 2001-06-18 | 1,131,300 | 38.05 | 38.50 | 37.40 | 37.40 | 00:00:00 | | 2001-06-19 | 583,000 | 38.00 | 38.05 | 37.04 | 37.33 | 00:00:00 | | 2001-06-20 | 712,500 | 37.15 | 37.31 | 36.75 | 36.95 | 00:00:00 | | 2001-06-21 | 1,192,800 | 36.90 | 37.24 | 36.00 | 36.95 | 00:00:00 | | 2001-06-22 | 721,600 | 36.85 | 37.00 | 36.16 | 36.31 | 00:00:00 | | 2001-06-25 | 693,800 | 36.56 | 36.85 | 35.95 | 35.95 | 00:00:00 | | 2001-06-26 | 1,018,400 | 35.90 | 37.00 | 35.90 | 36.69 | 00:00:00 | | 2001-06-27 | 735,800 | 36.50 | 37.60 | 36.44 | 36.71 | 00:00:00 | | 2001-06-28 | 868,600 | 36.85 | 38.24 | 36.82 | 37.66 | 00:00:00 | | 2001-06-29 | 1,031,600 | 37.66 | 38.60 | 37.45 | 38.12 | 00:00:00 | | 2001-07-02 | 3,766,200 | 16.95 | 16.95 | 14.40 | 14.70 | 00:00:00 | | 2001-07-03 | 1,720,900 | 15.65 | 15.75 | 15.00 | 15.10 | 00:00:00 | | 2001-07-05 | 1,441,700 | 15.30 | 15.39 | 15.12 | 15.25 | 00:00:00 | | 2001-07-06 | 955,300 | 15.30 | 15.40 | 14.81 | 15.07 | 00:00:00 | | 2001-07-09 | 1,455,800 | 15.04 | 16.00 | 15.03 | 15.57 | 00:00:00 | | 2001-07-10 | 1,011,500 | 15.50 | 15.69 | 15.38 | 15.54 | 00:00:00 | | 2001-07-11 | 757,900 | 15.40 | 15.80 | 15.26 | 15.50 | 00:00:00 | | 2001-07-12 | 830,200 | 15.50 | 15.86 | 15.50 | 15.65 | 00:00:00 | | 2001-07-13 | 926,700 | 15.65 | 16.49 | 15.51 | 15.99 | 00:00:00 | | 2001-07-16 | 496,200 | 16.00 | 16.14 | 15.88 | 16.05 | 00:00:00 | | 2001-07-17 | 1,168,700 | 16.20 | 16.20 | 15.80 | 15.98 | 00:00:00 | | 2001-07-18 | 562,400 | 16.20 | 16.20 | 15.89 | 16.00 | 00:00:00 | | 2001-07-19 | 613,200 | 16.00 | 16.24 | 15.81 | 15.96 | 00:00:00 | | 2001-07-20 | 368,900 | 16.05 | 16.20 | 15.92 | 15.96 | 00:00:00 | | 2001-07-23 | 294,100 | 15.95 | 16.03 | 15.50 | 15.81 | 00:00:00 | | 2001-07-24 | 634,100 | 16.05 | 16.05 | 15.21 | 15.36 | 00:00:00 | | 2001-07-25 | 611,200 | 15.36 | 15.79 | 15.30 | 15.70 | 00:00:00 | | 2001-07-26 | 299,700 | 15.94 | 15.99 | 15.40 | 15.95 | 00:00:00 | | 2001-07-27 | 457,800 | 15.97 | 16.15 | 15.90 | 16.06 | 00:00:00 | | 2001-07-30 | 493,300 | 16.09 | 16.30 | 16.00 | 16.08 | 00:00:00 | | 2001-07-31 | 398,400 | 16.10 | 16.53 | 16.00 | 16.05 | 00:00:00 | | 2001-08-01 | 650,400 | 16.20 | 17.30 | 16.20 | 16.26 | 00:00:00 | | 2001-08-02 | 933,300 | 16.30 | 16.50 | 16.26 | 16.50 | 00:00:00 | | 2001-08-03 | 803,500 | 16.75 | 17.09 | 16.51 | 16.96 | 00:00:00 | | 2001-08-06 | 491,700 | 16.72 | 16.73 | 16.41 | 16.45 | 00:00:00 | | 2001-08-07 | 747,400 | 16.35 | 16.70 | 16.15 | 16.25 | 00:00:00 | | 2001-08-08 | 1,595,300 | 16.25 | 16.49 | 16.25 | 16.35 | 00:00:00 | | 2001-08-09 | 398,600 | 15.98 | 16.45 | 15.68 | 16.10 | 00:00:00 | | 2001-08-10 | 439,900 | 16.35 | 16.70 | 16.30 | 16.70 | 00:00:00 | | 2001-08-13 | 990,900 | 16.70 | 17.00 | 16.50 | 16.77 | 00:00:00 | | 2001-08-14 | 538,000 | 17.00 | 17.06 | 16.40 | 16.55 | 00:00:00 | | 2001-08-15 | 218,500 | 16.35 | 16.75 | 16.35 | 16.52 | 00:00:00 | | 2001-08-16 | 536,200 | 16.60 | 16.60 | 16.10 | 16.11 | 00:00:00 | | 2001-08-17 | 778,900 | 16.12 | 16.85 | 16.11 | 16.78 | 00:00:00 | | 2001-08-20 | 274,800 | 16.70 | 16.94 | 16.47 | 16.61 | 00:00:00 | | 2001-08-21 | 406,800 | 16.71 | 17.00 | 16.35 | 16.66 | 00:00:00 | | 2001-08-22 | 692,400 | 16.90 | 16.90 | 16.40 | 16.78 | 00:00:00 | | 2001-08-23 | 1,039,500 | 16.54 | 16.70 | 16.30 | 16.55 | 00:00:00 | | 2001-08-24 | 476,200 | 16.54 | 17.04 | 16.45 | 16.90 | 00:00:00 | | 2001-08-27 | 449,600 | 16.80 | 17.01 | 16.52 | 16.75 | 00:00:00 | | 2001-08-28 | 814,500 | 16.70 | 16.70 | 16.05 | 16.52 | 00:00:00 | | 2001-08-29 | 436,400 | 16.70 | 16.76 | 16.04 | 16.22 | 00:00:00 | | 2001-08-30 | 506,900 | 16.25 | 16.89 | 16.25 | 16.38 | 00:00:00 | | 2001-08-31 | 722,100 | 16.39 | 16.56 | 16.00 | 16.05 | 00:00:00 | | 2001-09-04 | 788,400 | 16.34 | 17.14 | 16.26 | 16.75 | 00:00:00 | | 2001-09-05 | 961,000 | 16.90 | 16.90 | 15.75 | 16.15 | 00:00:00 | | 2001-09-06 | 768,200 | 16.25 | 16.45 | 15.91 | 15.95 | 00:00:00 | | 2001-09-07 | 532,800 | 15.80 | 16.21 | 15.41 | 15.48 | 00:00:00 | | 2001-09-10 | 1,108,500 | 15.50 | 15.90 | 15.26 | 15.76 | 00:00:00 | | 2001-09-17 | 1,258,000 | 15.50 | 15.75 | 14.06 | 14.10 | 00:00:00 | | 2001-09-18 | 1,137,000 | 14.11 | 15.00 | 13.92 | 14.50 | 00:00:00 | | 2001-09-19 | 611,700 | 14.40 | 14.79 | 13.30 | 14.01 | 00:00:00 | | 2001-09-20 | 780,600 | 13.95 | 14.15 | 13.71 | 13.80 | 00:00:00 | | 2001-09-21 | 1,347,900 | 12.60 | 13.52 | 12.20 | 12.20 | 00:00:00 | | 2001-09-24 | 1,198,500 | 13.00 | 13.55 | 12.53 | 12.53 | 00:00:00 | | 2001-09-25 | 1,752,300 | 11.80 | 13.98 | 11.78 | 13.67 | 00:00:00 | | 2001-09-26 | 724,400 | 14.23 | 14.59 | 13.45 | 14.40 | 00:00:00 | | 2001-09-27 | 748,200 | 14.30 | 14.38 | 13.85 | 14.23 | 00:00:00 | | 2001-09-28 | 787,700 | 14.50 | 15.09 | 14.40 | 14.68 | 00:00:00 | | 2001-10-01 | 1,099,200 | 14.70 | 14.95 | 13.10 | 13.40 | 00:00:00 | | 2001-10-02 | 485,800 | 13.50 | 14.48 | 13.30 | 14.24 | 00:00:00 | | 2001-10-03 | 429,500 | 14.29 | 14.98 | 13.91 | 14.80 | 00:00:00 | | 2001-10-04 | 769,200 | 14.70 | 15.39 | 14.26 | 15.27 | 00:00:00 | | 2001-10-05 | 365,600 | 15.25 | 15.26 | 14.61 | 15.03 | 00:00:00 | | 2001-10-08 | 567,400 | 14.70 | 15.01 | 14.40 | 15.00 | 00:00:00 | | 2001-10-09 | 517,900 | 14.88 | 15.15 | 14.37 | 14.96 | 00:00:00 | | 2001-10-10 | 685,800 | 14.95 | 15.34 | 14.55 | 15.02 | 00:00:00 | | 2001-10-11 | 781,800 | 15.02 | 16.00 | 15.02 | 15.76 | 00:00:00 | | 2001-10-12 | 410,200 | 15.70 | 15.70 | 15.08 | 15.36 | 00:00:00 | | 2001-10-15 | 333,100 | 15.36 | 15.74 | 15.25 | 15.61 | 00:00:00 | | 2001-10-16 | 618,000 | 15.45 | 15.80 | 15.21 | 15.59 | 00:00:00 | | 2001-10-17 | 397,100 | 15.70 | 15.70 | 15.05 | 15.08 | 00:00:00 | | 2001-10-18 | 644,200 | 15.15 | 15.18 | 14.30 | 14.51 | 00:00:00 | | 2001-10-19 | 543,500 | 14.55 | 14.94 | 14.45 | 14.91 | 00:00:00 | | 2001-10-22 | 623,100 | 15.34 | 15.34 | 14.82 | 15.01 | 00:00:00 | | 2001-10-23 | 808,300 | 15.02 | 15.30 | 14.85 | 14.94 | 00:00:00 | | 2001-10-24 | 514,200 | 15.00 | 15.07 | 14.10 | 14.75 | 00:00:00 | | 2001-10-25 | 432,600 | 14.40 | 14.75 | 14.26 | 14.59 | 00:00:00 | | 2001-10-26 | 616,200 | 14.59 | 14.71 | 14.07 | 14.71 | 00:00:00 | | 2001-10-29 | 344,700 | 14.67 | 14.70 | 14.25 | 14.25 | 00:00:00 | | 2001-10-30 | 560,200 | 14.27 | 14.40 | 13.95 | 13.95 | 00:00:00 | | 2001-10-31 | 460,700 | 14.05 | 14.09 | 13.65 | 13.78 | 00:00:00 | | 2001-11-01 | 849,000 | 13.88 | 13.97 | 13.65 | 13.91 | 00:00:00 | | 2001-11-02 | 1,381,400 | 14.00 | 14.07 | 13.80 | 13.96 | 00:00:00 | | 2001-11-05 | 1,059,900 | 14.25 | 14.25 | 13.87 | 14.02 | 00:00:00 | | 2001-11-06 | 982,800 | 14.05 | 14.30 | 13.90 | 14.00 | 00:00:00 | | 2001-11-07 | 1,121,200 | 14.10 | 14.40 | 13.95 | 14.00 | 00:00:00 | | 2001-11-08 | 1,326,100 | 14.10 | 14.18 | 13.94 | 13.95 | 00:00:00 | | 2001-11-09 | 616,700 | 14.00 | 14.04 | 13.77 | 13.80 | 00:00:00 | | 2001-11-12 | 1,049,300 | 13.80 | 13.90 | 13.42 | 13.77 | 00:00:00 | | 2001-11-13 | 1,146,400 | 13.80 | 13.89 | 13.67 | 13.80 | 00:00:00 | | 2001-11-14 | 1,192,100 | 13.80 | 14.04 | 13.55 | 13.99 | 00:00:00 | | 2001-11-15 | 1,007,700 | 14.40 | 15.11 | 14.40 | 14.85 | 00:00:00 | | 2001-11-16 | 1,227,000 | 14.95 | 15.36 | 14.95 | 15.20 | 00:00:00 | | 2001-11-19 | 1,131,400 | 15.80 | 16.05 | 15.50 | 15.89 | 00:00:00 | | 2001-11-20 | 1,041,000 | 16.00 | 16.19 | 15.75 | 16.01 | 00:00:00 | | 2001-11-21 | 1,349,100 | 16.15 | 16.66 | 16.15 | 16.34 | 00:00:00 | | 2001-11-23 | 253,700 | 16.20 | 16.59 | 16.15 | 16.40 | 00:00:00 | | 2001-11-26 | 644,400 | 16.45 | 16.94 | 16.40 | 16.65 | 00:00:00 | | 2001-11-27 | 376,500 | 16.50 | 16.90 | 16.43 | 16.56 | 00:00:00 | | 2001-11-28 | 507,000 | 16.50 | 16.50 | 15.82 | 16.04 | 00:00:00 | | 2001-11-29 | 331,300 | 16.20 | 16.40 | 16.00 | 16.25 | 00:00:00 | | 2001-11-30 | 529,400 | 16.25 | 16.75 | 16.19 | 16.50 | 00:00:00 | | 2001-12-03 | 401,900 | 16.70 | 16.90 | 16.49 | 16.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
