Rockwell Automation

ROK
🏛️ usa →
348.57
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 271.87 271.87 268.16 270.64 10.8K
09:32 270.64 270.64 270.64 270.64 0.1K
09:33 271.33 271.33 271.33 271.33 0.1K
09:34 271.33 271.96 271.33 271.96 0.5K
09:35 270.83 270.83 270.79 270.79 1.5K
09:36 270.79 270.79 270.79 270.79 0.6K
09:37 270.79 271.32 270.79 271.32 0.6K
09:38 271.32 271.78 271.32 271.78 0.9K
09:39 271.66 271.66 271.10 271.10 1.8K
09:40 271.10 271.18 270.73 270.73 3.5K
09:41 270.73 271.05 270.73 271.05 0.8K
09:42 270.98 270.98 270.87 270.87 1.7K
09:43 270.87 270.87 270.87 270.87 1.6K
09:44 270.87 270.87 270.87 270.87 0.8K
09:45 270.87 270.87 270.87 270.87 0.7K
09:46 270.62 270.62 270.62 270.62 0.9K
09:47 270.62 270.91 270.62 270.91 1.5K
09:48 270.91 271.08 270.58 271.08 10.5K
09:49 271.08 271.17 271.08 271.17 0.8K
09:50 271.17 271.17 271.17 271.17 1.0K
09:51 271.17 271.17 270.74 270.74 3.7K
09:52 270.74 270.74 270.74 270.74 1.2K
09:53 270.74 270.74 270.34 270.63 0.8K
09:54 270.63 270.63 270.63 270.63 0.6K
09:55 270.32 270.50 270.32 270.48 2.0K
09:56 270.48 270.48 270.41 270.41 0.6K
09:57 270.41 270.41 270.41 270.41 0.9K
09:58 270.41 270.41 270.41 270.41 0.4K
09:59 270.41 270.41 269.46 269.46 2.6K
10:00 269.73 270.03 269.71 269.82 4.0K
10:01 269.82 269.82 269.46 269.46 6.5K
10:02 269.46 269.46 269.45 269.45 1.8K
10:03 269.45 269.45 268.84 268.84 1.5K
10:04 268.73 268.73 268.16 268.16 1.9K
10:05 268.16 268.28 268.11 268.11 1.2K
10:06 268.11 268.18 268.11 268.18 0.9K
10:07 268.13 268.29 268.10 268.10 2.7K
10:08 268.10 268.19 268.04 268.19 1.6K
10:09 268.19 268.19 268.05 268.06 1.7K
10:10 267.95 268.54 267.95 268.54 12.1K
10:11 268.68 269.10 268.68 268.93 3.1K
10:12 268.93 268.93 268.50 268.50 2.3K
10:13 268.50 268.87 268.50 268.87 0.6K
10:14 268.87 269.47 268.87 269.47 2.0K
10:15 269.47 269.87 269.47 269.87 0.8K
10:16 269.89 270.04 269.85 269.85 1.7K
10:17 269.85 269.85 269.79 269.79 1.3K
10:18 269.79 269.93 269.79 269.93 0.8K
10:19 269.96 269.96 269.94 269.94 1.5K
10:20 269.94 269.94 269.94 269.94 0.5K
10:21 269.94 269.94 269.62 269.62 1.3K
10:22 269.62 269.64 269.62 269.64 1.3K
10:23 269.64 269.86 269.64 269.86 0.6K
10:24 269.86 269.86 269.86 269.86 0.3K
10:25 269.86 270.08 269.86 270.08 0.8K
10:26 270.14 270.21 270.14 270.20 1.4K
10:27 270.20 270.22 270.04 270.04 1.1K
10:28 270.04 270.14 270.04 270.10 1.1K
10:29 270.10 270.37 270.10 270.37 1.7K
10:30 270.19 270.19 270.11 270.11 1.2K
10:31 270.11 270.57 270.11 270.57 2.1K
10:32 270.53 270.53 270.13 270.13 2.0K
10:33 270.13 270.13 269.96 269.96 3.3K
10:34 269.90 270.14 269.90 270.14 1.5K
10:35 270.34 270.44 270.19 270.19 2.8K
10:36 270.31 270.31 270.31 270.31 0.5K
10:37 270.04 270.04 270.04 270.04 0.9K
10:38 270.19 270.39 270.19 270.39 1.1K
10:39 270.39 270.39 270.39 270.39 0.8K
10:40 270.39 270.39 270.23 270.23 0.7K
10:41 270.23 270.23 270.23 270.23 0.8K
10:42 270.23 270.23 270.09 270.09 0.7K
10:43 270.09 270.09 270.09 270.09 0.6K
10:44 270.09 270.53 270.09 270.53 0.8K
10:45 270.53 270.53 270.31 270.31 0.6K
10:46 270.31 270.31 270.19 270.19 1.4K
10:47 270.19 270.32 270.18 270.32 1.0K
10:48 270.32 270.32 270.03 270.03 1.2K
10:49 270.03 270.46 270.03 270.46 1.6K
10:50 270.46 270.46 270.46 270.46 0.4K
10:51 270.46 270.46 270.46 270.46 0.4K
10:52 270.49 270.49 270.49 270.49 0.6K
10:53 270.49 270.74 270.49 270.74 1.0K
10:54 270.74 270.74 270.74 270.74 0.3K
10:55 270.79 270.79 270.78 270.78 0.9K
10:56 270.78 270.78 270.56 270.56 1.0K
10:57 270.56 270.56 270.56 270.56 0.5K
10:58 270.56 270.56 270.56 270.56 1.1K
10:59 270.56 270.61 270.46 270.46 0.5K
11:00 270.59 270.59 270.45 270.45 1.0K
11:01 270.45 270.62 270.45 270.62 0.4K
11:02 270.62 270.62 270.45 270.45 1.1K
11:03 270.45 270.45 270.31 270.31 3.5K
11:04 270.31 270.31 270.31 270.31 1.0K
11:05 270.31 270.31 269.98 269.98 0.9K
11:06 269.98 269.98 269.98 269.98 0.2K
11:07 270.16 270.16 270.16 270.16 0.6K
11:08 270.16 270.16 270.06 270.06 1.1K
11:09 270.06 270.06 270.06 270.06 0.5K
11:10 270.06 270.06 270.06 270.06 0.3K
11:11 270.06 270.21 270.06 270.20 0.6K
11:12 270.21 270.21 270.21 270.21 0.5K
11:13 270.21 270.21 270.13 270.13 0.7K
11:14 270.13 270.23 270.13 270.23 0.3K
11:15 270.23 270.30 270.23 270.30 1.0K
11:16 270.30 270.40 270.30 270.40 0.5K
11:17 270.40 270.40 270.03 270.03 0.9K
11:18 270.03 270.23 269.86 270.23 2.8K
11:19 270.23 270.23 270.23 270.23 0.3K
11:20 270.23 270.23 270.23 270.23 0.4K
11:21 270.23 270.23 270.23 270.23 0.4K
11:22 270.23 270.23 269.83 269.83 1.6K
11:23 269.83 269.83 269.83 269.83 0.7K
11:24 269.83 269.83 269.81 269.81 0.5K
11:25 269.81 269.81 269.58 269.58 0.4K
11:26 269.83 269.83 269.55 269.55 1.0K
11:27 269.79 269.92 269.79 269.92 0.7K
11:28 269.92 269.92 269.92 269.92 0.4K
11:29 269.92 270.08 269.92 270.08 1.4K
11:30 270.08 270.08 270.08 270.08 0.4K
11:31 270.08 270.08 270.08 270.08 0.4K
11:32 270.08 270.26 270.08 270.26 0.3K
11:33 270.26 270.57 270.26 270.57 0.6K
11:34 270.57 270.57 270.25 270.40 0.7K
11:35 270.40 270.40 270.40 270.40 0.5K
11:36 270.40 270.41 270.40 270.41 0.3K
11:37 270.41 270.41 270.41 270.41 0.2K
11:38 270.41 270.41 270.41 270.41 0.4K
11:39 270.35 270.35 270.28 270.28 0.9K
11:40 270.28 270.28 270.28 270.28 0.6K
11:41 270.28 270.28 270.28 270.28 0.3K
11:42 270.28 270.28 270.28 270.28 0.1K
11:43 270.28 270.28 270.08 270.27 0.4K
11:44 270.28 270.28 270.28 270.28 0.7K
11:45 270.28 270.29 270.28 270.29 0.4K
11:46 270.29 270.29 270.29 270.29 0.0K
11:47 270.29 270.29 270.27 270.27 0.4K
11:48 270.27 270.27 270.04 270.04 2.4K
11:49 270.04 270.04 270.04 270.04 0.3K
11:50 270.04 270.04 269.83 269.83 2.2K
11:51 269.83 270.21 269.83 270.03 1.6K
11:52 270.03 270.03 270.03 270.03 1.1K
11:53 270.03 270.26 270.03 270.26 4.3K
11:54 270.48 270.62 270.48 270.61 1.9K
11:55 270.61 270.87 270.61 270.87 0.8K
11:56 270.87 270.87 270.47 270.47 0.8K
11:57 270.40 270.40 270.40 270.40 1.4K
11:58 270.40 270.40 270.40 270.40 0.4K
11:59 270.40 270.43 270.40 270.43 1.4K
12:00 270.43 270.43 270.42 270.42 0.7K
12:01 270.42 270.54 270.42 270.54 2.0K
12:02 270.54 270.72 270.54 270.72 1.5K
12:03 270.72 270.72 270.72 270.72 0.6K
12:04 271.00 271.14 270.94 271.14 1.0K
12:05 271.14 271.14 271.00 271.00 0.3K
12:06 271.00 271.14 271.00 271.14 0.5K
12:07 271.14 271.14 271.10 271.10 0.6K
12:08 271.10 271.10 270.91 270.91 0.7K
12:09 270.91 270.91 270.82 270.82 0.6K
12:10 270.82 270.86 270.82 270.82 0.5K
12:11 270.82 271.06 270.82 271.06 1.7K
12:12 271.06 271.06 270.82 270.82 0.9K
12:13 270.82 271.09 270.82 270.96 1.0K
12:14 271.19 271.22 271.18 271.18 2.9K
12:15 271.18 271.18 271.03 271.03 1.0K
12:16 271.03 271.19 271.03 271.19 1.5K
12:17 271.01 271.13 270.98 271.13 0.7K
12:18 271.13 271.21 271.13 271.21 1.2K
12:19 271.21 271.21 271.06 271.16 1.0K
12:20 271.16 271.16 271.09 271.16 2.0K
12:21 271.16 271.26 271.16 271.26 0.5K
12:22 271.21 271.21 271.08 271.13 1.9K
12:23 271.13 271.29 271.06 271.20 2.0K
12:24 271.10 271.10 271.10 271.10 0.4K
12:25 271.10 271.21 271.01 271.01 1.5K
12:26 271.01 271.01 271.01 271.01 0.6K
12:27 271.01 271.17 271.01 271.17 0.3K
12:28 271.17 271.17 271.17 271.17 0.5K
12:29 271.15 271.15 271.15 271.15 0.8K
12:30 271.15 271.17 271.00 271.17 0.6K
12:31 271.17 271.17 271.12 271.12 0.6K
12:32 271.13 271.13 271.01 271.01 1.3K
12:33 271.01 271.02 271.01 271.02 0.6K
12:34 271.02 271.02 270.88 270.98 3.3K
12:35 270.98 270.98 270.97 270.97 1.4K
12:36 270.97 270.98 270.97 270.98 1.1K
12:37 270.98 270.98 270.98 270.98 0.1K
12:38 270.98 271.00 270.98 271.00 0.5K
12:39 271.00 271.00 270.77 270.77 1.6K
12:40 270.77 270.91 270.77 270.91 0.2K
12:41 270.91 271.05 270.91 271.05 1.1K
12:42 271.05 271.05 271.05 271.05 0.3K
12:43 271.05 271.05 270.73 270.73 0.5K
12:44 270.73 270.88 270.73 270.88 0.4K
12:45 270.88 270.90 270.88 270.90 0.4K
12:46 270.90 270.92 270.90 270.90 1.0K
12:47 270.90 270.90 270.90 270.90 1.1K
12:48 270.90 271.07 270.90 271.07 0.2K
12:49 271.07 271.21 270.90 270.90 1.1K
12:50 270.90 270.90 270.90 270.90 0.0K
12:51 271.24 271.24 271.07 271.07 0.9K
12:52 271.07 271.07 270.92 270.92 1.1K
12:53 270.92 270.92 270.92 270.92 0.7K
12:54 270.92 270.92 270.92 270.92 0.1K
12:55 270.92 270.92 270.92 270.92 0.1K
12:56 270.92 270.92 270.92 270.92 0.2K
12:57 270.92 270.92 270.92 270.92 0.1K
12:58 270.92 270.92 270.92 270.92 0.2K
12:59 270.92 270.92 270.92 270.92 0.4K
13:00 270.92 270.98 270.92 270.98 0.7K
13:01 270.98 270.98 270.98 270.98 0.0K
13:02 270.98 271.01 270.98 271.01 0.3K
13:03 271.01 271.01 270.98 270.98 0.8K
13:04 270.98 270.98 270.85 270.85 2.5K
13:05 270.85 270.85 270.76 270.76 0.3K
13:06 270.89 270.89 270.89 270.89 0.7K
13:07 270.89 270.89 270.72 270.72 1.4K
13:08 270.72 270.72 270.48 270.48 1.3K
13:09 270.48 270.48 270.48 270.48 0.3K
13:10 270.48 270.48 270.22 270.22 0.4K
13:11 270.22 270.22 270.22 270.22 0.2K
13:12 270.22 270.44 270.22 270.44 0.4K
13:13 270.44 270.44 270.43 270.43 0.2K
13:14 270.43 270.43 270.43 270.43 0.3K
13:15 270.43 270.43 270.40 270.40 1.0K
13:16 270.56 270.56 270.48 270.48 4.2K
13:17 270.50 270.50 270.50 270.50 0.2K
13:18 270.50 270.50 270.50 270.50 0.4K
13:19 270.50 270.50 270.50 270.50 0.3K
13:20 270.55 270.55 270.55 270.55 1.6K
13:21 270.55 270.55 270.55 270.55 0.2K
13:22 270.55 270.55 270.53 270.53 0.3K
13:23 270.53 270.53 270.53 270.53 0.2K
13:24 270.53 270.53 270.53 270.53 0.5K
13:25 270.53 270.54 270.48 270.48 2.0K
13:26 270.48 270.48 270.28 270.28 2.5K
13:27 270.28 270.28 270.28 270.28 0.1K
13:28 270.28 270.28 270.28 270.28 1.4K
13:29 270.27 270.29 270.27 270.29 5.5K
13:30 270.29 270.29 270.29 270.29 0.1K
13:31 270.29 270.32 270.29 270.32 3.0K
13:32 270.32 270.32 270.32 270.32 0.5K
13:33 270.32 270.32 270.22 270.22 2.8K
13:34 270.22 270.22 270.22 270.22 0.8K
13:35 270.23 270.23 270.23 270.23 0.3K
13:36 270.23 270.40 270.23 270.26 2.6K
13:37 270.26 270.52 270.26 270.52 0.4K
13:38 270.52 270.52 270.52 270.52 1.0K
13:39 270.52 270.63 270.52 270.52 0.8K
13:40 270.52 270.52 270.52 270.52 0.8K
13:41 270.52 270.52 270.52 270.52 0.1K
13:42 270.52 270.52 270.52 270.52 1.1K
13:43 270.36 270.51 270.36 270.51 0.7K
13:44 270.51 270.54 270.51 270.54 0.3K
13:45 270.54 270.54 270.54 270.54 0.4K
13:46 270.54 270.63 270.54 270.63 2.5K
13:47 270.63 270.85 270.63 270.85 0.9K
13:48 270.85 270.88 270.85 270.88 0.9K
13:49 270.88 270.88 270.86 270.86 2.0K
13:50 270.86 270.86 270.82 270.82 0.4K
13:51 270.82 270.82 270.82 270.82 0.2K
13:52 270.82 270.85 270.82 270.85 0.1K
13:53 270.85 270.85 270.83 270.83 0.3K
13:54 270.83 270.86 270.83 270.86 0.4K
13:55 270.86 270.86 270.86 270.86 0.2K
13:56 270.86 270.86 270.41 270.41 4.0K
13:57 270.41 270.41 270.10 270.10 5.0K
13:58 270.10 270.10 270.10 270.10 0.3K
13:59 270.10 270.10 269.97 269.97 0.9K
14:00 269.97 269.97 269.96 269.96 2.1K
14:01 269.96 269.96 269.96 269.96 0.1K
14:02 269.96 269.96 269.96 269.96 0.3K
14:03 269.96 269.96 269.96 269.96 0.0K
14:04 269.96 270.15 269.96 270.15 2.4K
14:05 270.15 270.15 270.06 270.06 0.6K
14:06 270.11 270.11 270.11 270.11 0.3K
14:07 270.11 270.11 270.11 270.11 0.2K
14:08 270.11 270.11 270.11 270.11 1.2K
14:09 269.92 269.92 269.92 269.92 0.2K
14:10 269.92 269.93 269.92 269.93 0.5K
14:11 269.93 269.93 269.93 269.93 0.5K
14:12 269.93 269.93 269.93 269.93 0.1K
14:13 269.93 269.93 269.78 269.78 1.3K
14:14 269.76 269.76 269.76 269.76 1.0K
14:15 269.76 269.76 269.68 269.68 1.5K
14:16 269.68 269.70 269.68 269.70 0.8K
14:17 269.75 269.75 269.75 269.75 0.9K
14:18 269.75 269.75 269.75 269.75 0.3K
14:19 269.75 269.79 269.63 269.63 1.0K
14:20 269.63 269.74 269.63 269.63 0.7K
14:21 269.63 269.64 269.63 269.64 0.7K
14:22 269.64 269.64 269.50 269.55 1.4K
14:23 269.55 269.62 269.55 269.62 0.4K
14:24 269.62 269.91 269.62 269.91 1.6K
14:25 269.91 269.91 269.86 269.86 0.4K
14:26 269.93 269.93 269.93 269.93 0.7K
14:27 269.93 269.93 269.89 269.89 0.4K
14:28 269.89 269.89 269.89 269.89 0.1K
14:29 269.89 269.94 269.89 269.94 0.4K
14:30 270.04 270.04 269.76 269.76 1.3K
14:31 269.76 269.78 269.76 269.78 0.5K
14:32 269.78 269.78 269.71 269.71 0.5K
14:33 269.71 269.71 269.65 269.65 2.2K
14:34 269.65 269.65 269.65 269.65 0.3K
14:35 269.65 269.79 269.65 269.79 2.4K
14:36 269.79 269.79 269.79 269.79 0.2K
14:37 269.79 269.79 269.79 269.79 0.1K
14:38 269.79 269.86 269.79 269.86 0.6K
14:39 269.86 269.86 269.86 269.86 0.4K
14:40 269.86 269.86 269.86 269.86 0.2K
14:41 269.86 269.86 269.86 269.86 0.4K
14:42 269.86 269.98 269.86 269.90 0.8K
14:43 269.90 269.90 269.87 269.87 1.5K
14:44 269.87 269.87 269.87 269.87 0.7K
14:45 269.82 269.82 269.82 269.82 0.4K
14:46 269.82 269.82 269.76 269.76 1.2K
14:47 269.76 269.76 269.76 269.76 0.4K
14:48 269.76 269.76 269.76 269.76 0.2K
14:49 269.76 269.76 269.76 269.76 0.4K
14:50 269.76 269.76 269.76 269.76 0.2K
14:51 269.85 269.85 269.85 269.85 1.3K
14:52 269.85 269.85 269.83 269.83 0.6K
14:53 269.83 269.85 269.83 269.85 0.4K
14:54 269.85 269.85 269.85 269.85 2.0K
14:55 269.85 269.89 269.85 269.87 0.9K
14:56 269.87 269.93 269.87 269.93 0.3K
14:57 269.81 269.87 269.81 269.87 1.8K
14:58 269.87 269.87 269.79 269.87 0.3K
14:59 269.87 269.87 269.76 269.76 3.2K
15:00 269.75 269.75 269.53 269.53 5.6K
15:01 269.53 269.70 269.53 269.70 3.8K
15:02 269.70 269.70 269.70 269.70 0.4K
15:03 269.70 269.70 269.49 269.49 3.6K
15:04 269.49 269.49 269.20 269.20 1.4K
15:05 269.20 269.20 269.01 269.01 0.5K
15:06 269.02 269.11 269.02 269.11 2.5K
15:07 269.30 269.30 269.10 269.10 6.2K
15:08 269.10 269.10 269.10 269.10 0.5K
15:09 269.10 269.10 269.10 269.10 0.4K
15:10 269.33 269.46 269.30 269.46 0.7K
15:11 269.46 269.46 269.40 269.45 9.6K
15:12 269.57 269.57 269.32 269.32 5.2K
15:13 269.32 269.32 269.32 269.32 0.1K
15:14 269.32 269.32 269.32 269.32 0.4K
15:15 269.32 269.37 269.32 269.37 0.3K
15:16 269.37 269.37 269.37 269.37 0.8K
15:17 269.37 269.37 269.32 269.32 2.5K
15:18 269.38 269.38 269.20 269.20 6.1K
15:19 268.99 269.06 268.99 269.06 1.2K
15:20 269.06 269.06 268.93 269.06 5.0K
15:21 269.06 269.06 268.85 268.85 3.2K
15:22 268.85 268.89 268.85 268.89 2.0K
15:23 268.89 268.89 268.87 268.87 1.6K
15:24 268.90 268.96 268.90 268.96 0.8K
15:25 268.96 268.96 268.86 268.96 1.2K
15:26 268.96 268.96 268.90 268.90 0.9K
15:27 268.90 268.93 268.87 268.87 3.5K
15:28 268.87 268.87 268.87 268.87 0.6K
15:29 268.87 268.87 268.77 268.77 2.0K
15:30 268.77 269.02 268.70 269.02 4.3K
15:31 269.03 269.03 269.00 269.00 1.4K
15:32 269.00 269.05 269.00 269.05 0.9K
15:33 269.05 269.20 269.01 269.20 3.2K
15:34 269.20 269.20 269.20 269.20 1.1K
15:35 269.20 269.25 269.20 269.21 2.7K
15:36 269.21 269.22 269.02 269.02 7.4K
15:37 269.02 269.02 269.02 269.02 0.7K
15:38 269.02 269.25 269.02 269.25 2.4K
15:39 269.25 269.54 269.25 269.54 2.5K
15:40 269.54 269.54 269.35 269.35 1.3K
15:41 269.52 269.52 269.36 269.36 1.6K
15:42 269.52 269.52 269.52 269.52 1.1K
15:43 269.52 269.52 269.33 269.35 6.3K
15:44 269.35 269.35 269.05 269.16 4.2K
15:45 269.16 269.16 268.98 268.98 1.5K
15:46 269.11 269.11 269.00 269.00 4.7K
15:47 269.00 269.14 269.00 269.14 7.7K
15:48 269.23 269.57 269.23 269.37 7.9K
15:49 269.37 269.37 269.30 269.32 6.2K
15:50 269.24 269.26 269.14 269.20 7.5K
15:51 269.48 269.48 269.27 269.27 9.1K
15:52 269.27 269.27 269.23 269.23 4.4K
15:53 269.09 269.29 269.09 269.28 7.0K
15:54 269.38 269.43 269.25 269.43 6.7K
15:55 269.48 269.48 269.27 269.30 5.7K
15:56 269.41 269.54 269.41 269.48 7.3K
15:57 269.49 269.98 269.49 269.98 8.0K
15:58 269.98 270.00 269.90 269.91 16.7K
15:59 270.05 270.43 270.05 270.39 19.8K
16:00 270.45 270.56 270.35 270.56 177.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available