|
 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 | | 2001-12-03 | 401,900 | 16.70 | 16.90 | 16.49 | 16.82 | 00:00:00 | | 2001-12-04 | 557,700 | 16.70 | 17.18 | 16.49 | 17.18 | 00:00:00 | | 2001-12-05 | 1,232,600 | 17.78 | 18.46 | 17.61 | 18.46 | 00:00:00 | | 2001-12-06 | 2,128,600 | 18.45 | 18.70 | 17.30 | 17.96 | 00:00:00 | | 2001-12-07 | 775,300 | 18.20 | 18.22 | 17.60 | 18.18 | 00:00:00 | | 2001-12-10 | 415,700 | 17.95 | 18.04 | 17.23 | 17.34 | 00:00:00 | | 2001-12-11 | 303,800 | 17.52 | 17.74 | 17.32 | 17.59 | 00:00:00 | | 2001-12-12 | 473,500 | 17.86 | 17.98 | 17.42 | 17.52 | 00:00:00 | | 2001-12-13 | 673,800 | 17.20 | 17.32 | 16.85 | 17.09 | 00:00:00 | | 2001-12-14 | 607,400 | 16.93 | 17.24 | 16.83 | 16.95 | 00:00:00 | | 2001-12-17 | 596,800 | 17.20 | 17.36 | 16.88 | 17.04 | 00:00:00 | | 2001-12-18 | 613,900 | 17.04 | 17.30 | 16.95 | 17.00 | 00:00:00 | | 2001-12-19 | 598,000 | 17.05 | 17.55 | 16.86 | 17.54 | 00:00:00 | | 2001-12-20 | 333,400 | 17.56 | 17.56 | 16.85 | 16.92 | 00:00:00 | | 2001-12-21 | 547,000 | 16.92 | 17.60 | 16.83 | 17.45 | 00:00:00 | | 2001-12-24 | 127,800 | 17.75 | 17.77 | 17.35 | 17.60 | 00:00:00 | | 2001-12-26 | 286,100 | 17.75 | 17.80 | 17.40 | 17.63 | 00:00:00 | | 2001-12-27 | 441,600 | 17.61 | 18.00 | 17.43 | 18.00 | 00:00:00 | | 2001-12-28 | 258,000 | 18.15 | 18.28 | 17.50 | 18.08 | 00:00:00 | | 2001-12-31 | 390,500 | 17.83 | 18.05 | 17.60 | 17.86 | 00:00:00 | | 2002-01-02 | 598,000 | 17.70 | 17.93 | 17.26 | 17.93 | 00:00:00 | | 2002-01-03 | 718,900 | 18.10 | 18.92 | 17.95 | 18.64 | 00:00:00 | | 2002-01-04 | 796,000 | 18.89 | 19.25 | 18.60 | 19.06 | 00:00:00 | | 2002-01-07 | 760,200 | 19.05 | 19.05 | 18.39 | 18.45 | 00:00:00 | | 2002-01-08 | 474,800 | 18.60 | 18.98 | 18.51 | 18.86 | 00:00:00 | | 2002-01-09 | 484,900 | 18.85 | 19.34 | 18.80 | 19.16 | 00:00:00 | | 2002-01-10 | 989,000 | 19.05 | 19.36 | 18.70 | 18.70 | 00:00:00 | | 2002-01-11 | 387,100 | 18.68 | 18.70 | 18.07 | 18.07 | 00:00:00 | | 2002-01-14 | 312,400 | 18.15 | 18.17 | 17.80 | 17.96 | 00:00:00 | | 2002-01-15 | 1,051,800 | 18.12 | 18.50 | 18.11 | 18.40 | 00:00:00 | | 2002-01-16 | 592,300 | 18.35 | 18.88 | 17.65 | 18.50 | 00:00:00 | | 2002-01-17 | 380,000 | 17.85 | 18.24 | 17.77 | 18.14 | 00:00:00 | | 2002-01-18 | 436,200 | 18.00 | 18.24 | 17.56 | 18.22 | 00:00:00 | | 2002-01-22 | 373,500 | 18.22 | 18.60 | 18.00 | 18.26 | 00:00:00 | | 2002-01-23 | 613,500 | 18.26 | 18.90 | 18.00 | 18.49 | 00:00:00 | | 2002-01-24 | 555,600 | 18.51 | 18.99 | 18.20 | 18.90 | 00:00:00 | | 2002-01-25 | 424,800 | 18.96 | 18.96 | 18.53 | 18.87 | 00:00:00 | | 2002-01-28 | 341,200 | 18.78 | 19.41 | 18.66 | 19.34 | 00:00:00 | | 2002-01-29 | 555,700 | 19.15 | 19.25 | 18.60 | 18.90 | 00:00:00 | | 2002-01-30 | 473,000 | 18.56 | 19.01 | 18.35 | 19.01 | 00:00:00 | | 2002-01-31 | 569,100 | 18.82 | 19.42 | 18.63 | 19.25 | 00:00:00 | | 2002-02-01 | 4,903 | 19.00 | 19.10 | 18.54 | 18.77 | 00:00:00 | | 2002-02-04 | 587,500 | 18.84 | 19.05 | 18.51 | 19.03 | 00:00:00 | | 2002-02-05 | 634,000 | 19.00 | 19.03 | 18.51 | 18.70 | 00:00:00 | | 2002-02-06 | 625,400 | 18.49 | 18.72 | 18.00 | 18.05 | 00:00:00 | | 2002-02-07 | 702,000 | 18.10 | 18.30 | 17.92 | 18.03 | 00:00:00 | | 2002-02-08 | 493,400 | 18.00 | 18.10 | 17.65 | 17.99 | 00:00:00 | | 2002-02-11 | 728,000 | 18.00 | 18.36 | 17.91 | 18.02 | 00:00:00 | | 2002-02-12 | 527,400 | 18.02 | 18.30 | 17.99 | 18.15 | 00:00:00 | | 2002-02-13 | 558,300 | 18.35 | 18.80 | 18.10 | 18.57 | 00:00:00 | | 2002-02-14 | 547,300 | 18.75 | 18.98 | 18.63 | 18.90 | 00:00:00 | | 2002-02-15 | 350,600 | 18.99 | 19.07 | 18.50 | 18.62 | 00:00:00 | | 2002-02-19 | 364,400 | 18.25 | 18.86 | 18.21 | 18.39 | 00:00:00 | | 2002-02-20 | 481,200 | 18.41 | 18.85 | 18.39 | 18.75 | 00:00:00 | | 2002-02-21 | 339,400 | 18.76 | 18.93 | 18.40 | 18.46 | 00:00:00 | | 2002-02-22 | 633,400 | 18.46 | 19.00 | 18.22 | 19.00 | 00:00:00 | | 2002-02-25 | 600,500 | 19.00 | 19.76 | 18.95 | 19.74 | 00:00:00 | | 2002-02-26 | 597,500 | 19.70 | 19.71 | 19.07 | 19.25 | 00:00:00 | | 2002-02-27 | 693,300 | 19.44 | 20.00 | 19.32 | 19.60 | 00:00:00 | | 2002-02-28 | 768,800 | 19.35 | 20.00 | 19.20 | 19.75 | 00:00:00 | | 2002-03-01 | 651,000 | 19.75 | 19.97 | 19.00 | 19.76 | 00:00:00 | | 2002-03-04 | 1,417,200 | 19.75 | 21.00 | 19.72 | 20.99 | 00:00:00 | | 2002-03-05 | 427,900 | 20.85 | 20.94 | 20.45 | 20.85 | 00:00:00 | | 2002-03-06 | 447,200 | 20.75 | 21.37 | 20.70 | 21.37 | 00:00:00 | | 2002-03-07 | 385,700 | 20.90 | 21.30 | 20.58 | 21.11 | 00:00:00 | | 2002-03-08 | 423,200 | 21.11 | 21.35 | 20.78 | 21.35 | 00:00:00 | | 2002-03-11 | 285,400 | 21.25 | 21.45 | 21.06 | 21.13 | 00:00:00 | | 2002-03-12 | 391,800 | 20.70 | 20.95 | 20.50 | 20.95 | 00:00:00 | | 2002-03-13 | 394,700 | 21.05 | 21.10 | 20.45 | 20.94 | 00:00:00 | | 2002-03-14 | 343,500 | 20.94 | 21.24 | 20.60 | 20.93 | 00:00:00 | | 2002-03-15 | 539,600 | 21.25 | 21.30 | 20.70 | 20.98 | 00:00:00 | | 2002-03-18 | 291,700 | 20.90 | 21.20 | 20.51 | 21.00 | 00:00:00 | | 2002-03-19 | 189,000 | 21.00 | 21.20 | 20.75 | 20.99 | 00:00:00 | | 2002-03-20 | 395,000 | 20.75 | 20.92 | 20.05 | 20.75 | 00:00:00 | | 2002-03-21 | 313,800 | 20.66 | 20.74 | 20.37 | 20.47 | 00:00:00 | | 2002-03-22 | 841,000 | 20.05 | 20.15 | 19.65 | 19.76 | 00:00:00 | | 2002-03-25 | 669,800 | 19.87 | 19.95 | 18.55 | 19.01 | 00:00:00 | | 2002-03-26 | 361,100 | 19.05 | 19.72 | 19.05 | 19.18 | 00:00:00 | | 2002-03-27 | 464,600 | 19.19 | 19.63 | 19.00 | 19.36 | 00:00:00 | | 2002-03-28 | 507,900 | 19.50 | 20.12 | 19.43 | 20.06 | 00:00:00 | | 2002-04-01 | 375,600 | 19.80 | 20.09 | 19.10 | 20.07 | 00:00:00 | | 2002-04-02 | 262,500 | 20.06 | 20.16 | 19.84 | 19.89 | 00:00:00 | | 2002-04-03 | 352,400 | 19.82 | 19.95 | 19.12 | 19.35 | 00:00:00 | | 2002-04-04 | 814,000 | 19.40 | 20.01 | 19.40 | 19.82 | 00:00:00 | | 2002-04-05 | 465,700 | 19.85 | 19.93 | 19.20 | 19.45 | 00:00:00 | | 2002-04-08 | 247,700 | 19.45 | 19.55 | 19.20 | 19.45 | 00:00:00 | | 2002-04-09 | 223,300 | 19.58 | 20.16 | 19.50 | 19.88 | 00:00:00 | | 2002-04-10 | 447,700 | 19.88 | 20.00 | 19.80 | 19.87 | 00:00:00 | | 2002-04-11 | 401,900 | 19.90 | 19.93 | 19.60 | 19.70 | 00:00:00 | | 2002-04-12 | 243,600 | 19.70 | 19.90 | 19.54 | 19.74 | 00:00:00 | | 2002-04-15 | 302,900 | 19.74 | 19.88 | 19.38 | 19.50 | 00:00:00 | | 2002-04-16 | 617,800 | 19.55 | 20.43 | 19.55 | 20.36 | 00:00:00 | | 2002-04-17 | 403,500 | 20.50 | 20.65 | 20.35 | 20.43 | 00:00:00 | | 2002-04-18 | 293,400 | 20.45 | 20.53 | 19.71 | 20.01 | 00:00:00 | | 2002-04-19 | 479,000 | 20.00 | 20.20 | 19.48 | 19.60 | 00:00:00 | | 2002-04-22 | 288,300 | 19.60 | 19.72 | 19.50 | 19.54 | 00:00:00 | | 2002-04-23 | 1,138,400 | 20.25 | 20.90 | 20.10 | 20.48 | 00:00:00 | | 2002-04-24 | 768,800 | 20.70 | 20.75 | 19.95 | 20.16 | 00:00:00 | | 2002-04-25 | 619,000 | 20.19 | 20.99 | 19.78 | 20.80 | 00:00:00 | | 2002-04-26 | 433,800 | 20.98 | 20.98 | 20.34 | 20.61 | 00:00:00 | | 2002-04-29 | 467,300 | 20.65 | 20.98 | 20.36 | 20.59 | 00:00:00 | | 2002-04-30 | 726,900 | 20.50 | 21.48 | 20.50 | 21.47 | 00:00:00 | | 2002-05-01 | 719,800 | 20.97 | 21.60 | 20.40 | 21.51 | 00:00:00 | | 2002-05-02 | 837,300 | 21.75 | 22.70 | 21.63 | 21.94 | 00:00:00 | | 2002-05-03 | 409,500 | 21.70 | 22.07 | 21.63 | 21.94 | 00:00:00 | | 2002-05-06 | 416,800 | 21.90 | 21.90 | 21.09 | 21.10 | 00:00:00 | | 2002-05-07 | 319,400 | 21.15 | 21.70 | 20.94 | 21.39 | 00:00:00 | | 2002-05-08 | 739,400 | 21.50 | 22.68 | 21.49 | 22.66 | 00:00:00 | | 2002-05-09 | 859,900 | 22.20 | 22.68 | 22.10 | 22.52 | 00:00:00 | | 2002-05-10 | 444,600 | 22.46 | 22.60 | 22.15 | 22.24 | 00:00:00 | | 2002-05-13 | 584,100 | 22.20 | 22.42 | 22.00 | 22.27 | 00:00:00 | | 2002-05-14 | 919,100 | 22.27 | 22.60 | 22.11 | 22.17 | 00:00:00 | | 2002-05-15 | 538,100 | 21.80 | 22.65 | 21.79 | 22.48 | 00:00:00 | | 2002-05-16 | 283,900 | 22.68 | 22.78 | 22.18 | 22.44 | 00:00:00 | | 2002-05-17 | 300,800 | 22.55 | 22.79 | 22.22 | 22.50 | 00:00:00 | | 2002-05-20 | 257,400 | 22.50 | 22.50 | 22.00 | 22.10 | 00:00:00 | | 2002-05-21 | 283,000 | 22.20 | 22.40 | 21.33 | 21.61 | 00:00:00 | | 2002-05-22 | 373,700 | 21.55 | 22.02 | 21.00 | 21.80 | 00:00:00 | | 2002-05-23 | 269,900 | 21.90 | 22.10 | 21.57 | 22.05 | 00:00:00 | | 2002-05-24 | 255,300 | 22.05 | 22.15 | 21.60 | 21.76 | 00:00:00 | | 2002-05-28 | 374,400 | 21.75 | 21.81 | 21.27 | 21.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
