Rockwell Automation

ROK
🏛️ germany →
290.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 311.00 311.00 306.60 310.60 0.0M
2021-12-29 310.80 310.80 310.00 310.00 0.0M
2021-12-28 308.80 308.80 308.80 308.80 0.0M
2021-12-27 301.90 302.70 301.60 301.60 0.0M
2021-12-23 301.20 301.20 299.40 300.80 0.0M
2021-12-22 296.50 296.50 296.50 296.50 0.0M
2021-12-20 302.30 302.30 295.00 298.00 0.0M
2021-12-16 308.00 308.00 308.00 308.00 0.0M
2021-12-15 305.90 305.90 305.40 305.40 0.0M
2021-12-14 303.70 303.70 303.70 303.70 0.0M
2021-12-13 313.90 313.90 311.70 311.70 0.0M
2021-12-10 307.00 308.90 307.00 308.90 0.0M
2021-12-09 306.30 306.30 306.30 306.30 0.0M
2021-12-08 307.50 307.50 305.80 305.80 0.0M
2021-12-07 309.60 314.30 309.40 314.30 0.0M
2021-12-06 305.10 305.10 304.80 304.80 0.0M
2021-12-03 306.00 306.00 306.00 306.00 0.0M
2021-12-02 301.70 305.00 301.70 305.00 0.0M
2021-12-01 300.30 300.30 295.80 295.80 0.0M
2021-11-29 301.00 301.00 301.00 301.00 0.0M
2021-11-26 300.90 301.60 299.90 301.60 0.0M
2021-11-25 309.50 310.10 309.50 310.10 0.0M
2021-11-24 307.90 307.90 307.90 307.90 0.0M
2021-11-23 306.20 307.40 306.20 307.40 0.0M
2021-11-22 312.20 312.20 311.10 311.10 0.0M
2021-11-18 299.70 302.10 299.70 302.10 0.0M
2021-11-17 303.70 303.70 303.70 303.70 0.0M
2021-11-16 301.30 301.30 301.30 301.30 0.0M
2021-11-15 294.50 294.70 292.20 292.20 0.0M
2021-11-12 285.20 291.90 284.10 291.90 0.0M
2021-11-11 289.10 293.20 289.10 293.20 0.0M
2021-11-10 292.00 292.00 292.00 292.00 0.0M
2021-11-09 291.80 291.80 288.80 288.80 0.0M
2021-11-08 292.00 296.70 288.40 288.70 0.0M
2021-11-05 293.70 297.10 292.20 295.30 0.0M
2021-11-03 297.50 297.50 294.80 294.80 0.0M
2021-11-02 277.50 297.00 277.50 297.00 0.0M
2021-11-01 278.60 278.60 272.70 272.70 0.0M
2021-10-29 276.00 276.00 276.00 276.00 0.0M
2021-10-28 272.20 274.20 269.40 269.40 0.0M
2021-10-26 274.60 274.60 274.60 274.60 0.0M
2021-10-25 271.80 271.80 271.80 271.80 0.0M
2021-10-21 271.70 271.70 267.60 270.70 0.0M
2021-10-18 271.60 271.60 269.50 269.50 0.0M
2021-10-15 269.80 269.80 269.80 269.80 0.0M
2021-10-14 258.80 259.10 258.80 259.10 0.0M
2021-10-13 260.20 260.20 260.20 260.20 0.0M
2021-10-12 258.30 258.30 258.20 258.20 0.0M
2021-10-08 263.80 263.80 263.80 263.80 0.0M
2021-10-07 264.80 264.80 264.80 264.80 0.0M
2021-10-01 254.30 254.30 250.80 252.90 0.0M
2021-09-30 260.10 260.30 255.00 255.00 0.0M
2021-09-29 258.30 258.30 258.30 258.30 0.0M
2021-09-28 256.80 257.10 255.20 255.20 0.0M
2021-09-27 260.60 261.40 260.60 260.80 0.0M
2021-09-24 260.40 261.20 260.40 261.20 0.0M
2021-09-23 258.20 259.80 258.20 259.80 0.0M
2021-09-21 258.40 258.40 257.30 257.30 0.0M
2021-09-20 262.70 262.70 259.50 259.50 0.0M
2021-09-17 265.70 265.70 265.00 265.00 0.0M
2021-09-16 267.50 267.50 267.50 267.50 0.0M
2021-09-15 267.20 267.20 262.90 262.90 0.0M
2021-09-14 264.90 264.90 264.90 264.90 0.0M
2021-09-13 265.30 266.50 265.30 266.50 0.0M
2021-09-10 268.80 268.80 268.80 268.80 0.0M
2021-09-09 270.50 270.50 270.50 270.50 0.0M
2021-09-08 268.00 268.00 266.80 266.80 0.0M
2021-09-07 270.40 270.40 270.40 270.40 0.0M
2021-09-06 274.90 274.90 271.30 271.30 0.0M
2021-09-03 276.90 276.90 274.00 274.00 0.0M
2021-09-02 274.50 274.70 271.00 274.70 0.0M
2021-09-01 278.30 278.50 272.00 272.00 0.0M
2021-08-31 273.00 274.70 273.00 274.70 0.0M
2021-08-30 273.00 276.00 273.00 276.00 0.0M
2021-08-26 269.40 273.50 269.40 273.50 0.0M
2021-08-24 270.60 270.60 270.60 270.60 0.0M
2021-08-23 271.30 271.30 270.40 270.40 0.0M
2021-08-19 263.10 263.10 263.10 263.10 0.0M
2021-08-18 268.10 268.40 268.10 268.40 0.0M
2021-08-17 272.10 275.00 268.00 268.00 0.0M
2021-08-16 269.80 269.80 268.20 268.20 0.0M
2021-08-13 267.60 268.40 265.60 267.10 0.0M
2021-08-12 269.40 269.40 269.40 269.40 0.0M
2021-08-11 273.40 276.50 272.80 273.10 0.0M
2021-08-10 269.40 269.40 267.20 267.20 0.0M
2021-08-09 268.40 268.70 268.40 268.70 0.0M
2021-08-06 267.40 267.50 266.20 266.20 0.0M
2021-08-05 262.30 262.30 262.30 262.30 0.0M
2021-08-04 263.40 263.40 263.40 263.40 0.0M
2021-08-03 260.90 260.90 260.90 260.90 0.0M
2021-08-02 262.10 262.10 259.40 259.40 0.0M
2021-07-30 256.10 259.50 256.10 259.50 0.0M
2021-07-29 252.10 255.00 252.10 255.00 0.0M
2021-07-28 245.70 250.20 245.20 250.20 0.0M
2021-07-27 253.60 253.90 248.70 248.70 0.0M
2021-07-26 252.20 252.20 252.20 252.20 0.0M
2021-07-23 254.90 255.50 254.90 255.00 0.0M
2021-07-22 253.20 253.30 253.20 253.30 0.0M
2021-07-21 251.70 251.70 251.50 251.50 0.0M
2021-07-19 246.20 249.30 245.00 245.00 0.0M
2021-07-15 247.20 247.20 247.20 247.20 0.0M
2021-07-09 243.20 243.20 243.20 243.20 0.0M
2021-07-08 248.40 248.40 241.30 241.30 0.0M
2021-07-07 239.20 246.00 239.20 246.00 0.0M
2021-07-06 240.00 240.00 237.70 237.70 0.0M
2021-07-05 242.10 242.10 242.00 242.00 0.0M
2021-07-02 239.50 241.10 239.50 241.10 0.0M
2021-07-01 243.30 243.60 240.40 241.80 0.0M
2021-06-30 240.10 240.10 240.10 240.10 0.0M
2021-06-25 238.90 240.70 238.90 240.70 0.0M
2021-06-24 242.10 242.10 237.30 237.30 0.0M
2021-06-23 241.40 241.40 241.40 241.40 0.0M
2021-06-22 232.00 238.70 232.00 238.70 0.0M
2021-06-18 227.00 227.00 227.00 227.00 0.0M
2021-06-17 234.40 234.40 234.40 234.40 0.0M
2021-06-15 234.00 234.00 234.00 234.00 0.0M
2021-06-11 232.00 232.10 232.00 232.10 0.0M
2021-06-08 227.20 227.60 227.00 227.00 0.0M
2021-06-07 224.90 224.90 224.30 224.30 0.0M
2021-06-03 221.20 225.80 221.20 225.80 0.0M
2021-06-01 217.30 217.50 217.30 217.50 0.0M
2021-05-28 218.10 218.10 217.00 217.00 0.0M
2021-05-27 211.80 211.80 211.80 211.80 0.0M
2021-05-26 211.20 211.20 211.20 211.20 0.0M
2021-05-25 212.90 215.50 212.70 212.70 0.0M
2021-05-21 210.80 214.10 210.80 213.40 0.0M
2021-05-20 210.50 210.60 209.80 210.60 0.0M
2021-05-18 216.40 216.40 215.40 215.40 0.0M
2021-05-17 221.20 221.20 217.80 217.80 0.0M
2021-05-14 222.30 222.30 222.10 222.10 0.0M
2021-05-13 213.00 213.00 213.00 213.00 0.0M
2021-05-12 219.80 219.80 219.80 219.80 0.0M
2021-05-11 223.60 223.60 219.90 220.90 0.0M
2021-05-10 224.20 224.20 224.10 224.10 0.0M
2021-05-07 224.10 224.10 221.40 221.40 0.0M
2021-05-06 221.20 221.20 221.20 221.20 0.0M
2021-05-03 221.50 221.90 217.70 217.70 0.0M
2021-04-30 220.80 220.80 219.60 219.60 0.0M
2021-04-29 219.70 221.70 219.70 221.70 0.0M
2021-04-22 223.80 223.80 223.80 223.80 0.0M
2021-04-21 220.40 220.40 220.40 220.40 0.0M
2021-04-20 222.80 222.80 219.30 219.30 0.0M
2021-04-19 219.10 220.00 219.10 220.00 0.0M
2021-04-16 219.10 223.40 219.10 223.40 0.0M
2021-04-15 218.80 218.80 218.80 218.80 0.0M
2021-04-13 222.20 222.20 217.70 217.70 0.0M
2021-04-12 223.40 223.40 223.20 223.20 0.0M
2021-04-09 218.60 218.60 218.60 218.60 0.0M
2021-04-08 218.70 218.70 218.60 218.60 0.0M
2021-04-07 220.00 220.00 219.80 219.80 0.0M
2021-04-06 227.80 227.80 222.00 222.00 0.0M
2021-04-01 224.70 227.70 224.60 224.60 0.0M
2021-03-30 231.70 231.70 228.20 228.20 0.0M
2021-03-29 230.00 231.10 230.00 231.10 0.0M
2021-03-26 222.95 230.00 222.95 230.00 0.0M
2021-03-24 221.95 222.00 221.95 222.00 0.0M
2021-03-22 218.25 218.25 218.25 218.25 0.0M
2021-03-19 220.15 220.30 220.15 220.30 0.0M
2021-03-18 217.35 217.35 217.35 217.35 0.0M
2021-03-16 220.45 223.35 217.50 217.50 0.0M
2021-03-15 224.65 224.65 220.90 220.90 0.0M
2021-03-12 219.70 219.70 219.70 219.70 0.0M
2021-03-11 219.80 222.70 219.75 219.80 0.0M
2021-03-10 220.40 222.05 220.40 222.05 0.0M
2021-03-09 220.00 220.00 219.65 219.65 0.0M
2021-03-08 216.00 217.65 216.00 217.65 0.0M
2021-03-05 211.50 211.50 211.50 211.50 0.0M
2021-03-04 206.40 207.90 206.25 206.25 0.0M
2021-03-03 205.75 205.75 205.60 205.60 0.0M
2021-03-02 207.65 207.65 205.70 206.90 0.0M
2021-03-01 204.50 208.50 204.50 208.50 0.0M
2021-02-25 202.25 202.55 201.05 202.55 0.0M
2021-02-24 202.90 202.90 200.70 200.70 0.0M
2021-02-23 199.56 199.56 198.06 198.06 0.0M
2021-02-22 201.20 201.20 201.20 201.20 0.0M
2021-02-18 203.70 203.70 203.70 203.70 0.0M
2021-02-17 205.40 205.40 204.25 204.25 0.0M
2021-02-16 206.90 206.90 206.90 206.90 0.0M
2021-02-15 206.85 209.20 206.70 209.20 0.0M
2021-02-12 201.75 201.75 201.60 201.60 0.0M
2021-02-11 203.60 203.60 201.90 201.90 0.0M
2021-02-08 204.05 204.05 203.95 203.95 0.0M
2021-02-05 200.25 203.30 200.25 203.30 0.0M
2021-02-04 203.35 203.35 198.54 200.20 0.0M
2021-02-03 208.70 208.70 205.40 205.40 0.0M
2021-02-02 209.80 209.80 208.50 208.50 0.0M
2021-02-01 207.80 207.85 207.80 207.85 0.0M
2021-01-29 204.35 204.55 204.35 204.55 0.0M
2021-01-28 199.94 208.05 199.94 208.05 0.0M
2021-01-27 203.25 203.40 197.36 198.36 0.0M
2021-01-26 218.00 218.00 201.00 201.00 0.0M
2021-01-22 220.60 220.60 218.95 218.95 0.0M
2021-01-21 216.65 216.65 216.65 216.65 0.0M
2021-01-19 209.45 217.15 209.45 215.95 0.0M
2021-01-18 210.25 213.15 210.25 213.15 0.0M
2021-01-15 217.40 217.45 210.80 211.80 0.0M
2021-01-14 218.20 218.20 217.00 217.00 0.0M
2021-01-13 216.95 216.95 216.95 216.95 0.0M
2021-01-12 218.00 218.00 218.00 218.00 0.0M
2021-01-11 211.75 216.50 211.75 216.50 0.0M
2021-01-08 213.20 213.20 213.20 213.20 0.0M
2021-01-07 209.90 213.10 209.90 212.85 0.0M
2021-01-06 201.20 210.00 201.20 210.00 0.0M
2021-01-05 202.15 202.15 202.15 202.15 0.0M
2021-01-04 206.30 206.30 202.00 202.00 0.0M