Rockwell Automation

ROK
🏛️ usa →
349.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 269.59 274.49 269.59 271.59 12.5K
09:32 271.59 271.59 271.59 271.59 0.3K
09:33 271.59 271.59 271.59 271.59 0.2K
09:34 271.59 271.59 271.59 271.59 0.1K
09:35 269.34 269.34 269.02 269.02 1.0K
09:36 269.02 269.41 269.02 269.41 4.4K
09:37 269.41 270.10 269.41 270.10 2.1K
09:38 270.10 270.10 269.82 269.82 2.3K
09:39 269.82 269.82 269.82 269.82 1.0K
09:40 269.82 271.48 269.82 270.70 0.6K
09:41 270.70 270.70 270.70 270.70 0.6K
09:42 270.70 270.70 269.90 270.61 2.4K
09:43 270.61 270.61 270.61 270.61 0.4K
09:44 270.61 270.61 270.61 270.61 0.5K
09:45 270.61 270.61 270.61 270.61 0.4K
09:46 270.61 270.61 270.61 270.61 0.2K
09:47 270.61 270.61 270.39 270.39 0.6K
09:48 270.39 270.39 270.39 270.39 0.3K
09:49 270.39 270.39 270.39 270.39 0.0K
09:50 270.87 271.23 270.87 271.23 3.1K
09:51 271.23 271.76 271.23 271.76 0.7K
09:52 271.76 271.76 271.76 271.76 0.5K
09:53 271.76 271.76 271.76 271.76 0.1K
09:54 271.76 271.76 271.76 271.76 0.3K
09:55 271.76 271.76 271.42 271.64 3.7K
09:56 270.82 270.82 270.82 270.82 0.5K
09:57 270.82 271.57 270.82 270.85 2.1K
09:58 270.85 270.85 270.85 270.85 0.7K
09:59 270.85 270.85 270.85 270.85 0.1K
10:00 270.85 270.85 270.10 270.10 0.3K
10:01 270.10 270.63 270.10 270.63 1.8K
10:02 270.63 270.63 270.63 270.63 0.7K
10:03 270.63 270.63 270.63 270.63 0.5K
10:04 270.63 270.80 270.63 270.80 1.3K
10:05 270.80 270.80 270.80 270.80 0.4K
10:06 270.80 270.80 270.80 270.80 1.0K
10:07 270.80 271.23 270.80 271.23 0.5K
10:08 271.23 271.23 271.23 271.23 0.1K
10:09 271.23 271.23 271.23 271.23 0.3K
10:10 271.23 271.55 271.23 271.55 1.2K
10:11 271.55 271.70 271.55 271.70 2.0K
10:12 271.70 271.70 271.70 271.70 0.4K
10:13 271.33 271.33 271.33 271.33 0.7K
10:14 271.33 271.33 271.33 271.33 0.2K
10:15 271.33 271.33 271.33 271.33 0.0K
10:16 271.33 271.33 271.33 271.33 0.3K
10:17 271.33 271.33 271.33 271.33 0.3K
10:18 271.33 271.33 271.33 271.33 0.2K
10:19 271.33 271.33 271.33 271.33 0.5K
10:20 271.33 271.39 271.33 271.39 0.6K
10:21 271.39 271.39 271.39 271.39 0.3K
10:22 271.39 271.55 271.39 271.48 0.4K
10:23 271.48 271.82 271.48 271.82 0.7K
10:24 271.82 271.82 271.82 271.82 0.3K
10:25 271.82 271.82 271.56 271.56 1.5K
10:26 271.56 271.86 271.56 271.86 2.4K
10:27 271.86 271.86 271.86 271.86 0.1K
10:28 271.86 271.86 271.86 271.86 0.7K
10:29 271.86 272.48 271.86 272.48 1.3K
10:30 272.48 272.48 272.48 272.48 0.1K
10:31 272.48 272.48 272.48 272.48 0.2K
10:32 272.48 272.48 271.98 271.98 2.0K
10:33 271.98 271.98 271.98 271.98 0.1K
10:34 271.98 271.98 271.98 271.98 0.5K
10:35 271.98 271.98 271.98 271.98 0.4K
10:36 271.98 272.14 271.98 272.14 0.9K
10:37 272.14 272.98 272.14 272.98 1.2K
10:38 272.99 272.99 272.99 272.99 0.8K
10:39 272.99 272.99 272.99 272.99 0.1K
10:40 272.99 273.46 272.99 273.46 0.4K
10:41 273.46 273.46 273.46 273.46 0.1K
10:42 273.46 273.46 273.32 273.32 0.6K
10:43 273.32 273.32 273.32 273.32 0.1K
10:44 273.32 273.32 273.32 273.32 1.2K
10:45 273.21 273.33 273.21 273.33 3.3K
10:46 273.33 273.33 273.33 273.33 0.1K
10:47 273.33 273.33 273.33 273.33 1.1K
10:48 273.33 273.33 273.17 273.17 1.2K
10:49 273.17 273.17 273.12 273.12 1.2K
10:50 273.12 273.12 273.12 273.12 0.3K
10:51 273.12 273.12 273.12 273.12 0.2K
10:52 273.12 273.12 273.12 273.12 0.5K
10:53 273.12 273.12 273.12 273.12 0.5K
10:54 273.12 273.12 273.12 273.12 1.0K
10:55 273.12 273.12 273.12 273.12 0.8K
10:56 273.12 273.12 272.03 272.03 0.5K
10:57 272.03 272.03 272.03 272.03 0.2K
10:58 272.03 272.03 272.03 272.03 0.8K
10:59 272.11 272.11 272.11 272.11 7.1K
11:00 272.11 272.42 272.11 272.42 9.0K
11:01 272.42 272.74 272.42 272.74 6.9K
11:02 272.74 272.74 272.45 272.45 1.4K
11:03 272.45 272.45 272.45 272.45 0.6K
11:04 272.45 272.60 272.45 272.52 2.2K
11:05 272.71 272.71 272.51 272.51 1.1K
11:06 272.51 272.51 272.30 272.35 2.5K
11:07 272.35 272.39 272.35 272.39 0.2K
11:08 272.44 272.44 272.44 272.44 0.9K
11:09 272.44 273.15 272.44 273.15 5.1K
11:10 273.15 273.15 273.10 273.10 2.7K
11:11 273.10 273.10 272.45 272.45 6.3K
11:12 272.45 272.45 272.35 272.35 3.2K
11:13 272.35 272.35 272.35 272.35 0.2K
11:14 272.10 272.10 272.03 272.03 5.6K
11:15 272.03 272.03 271.75 271.75 0.7K
11:16 271.75 271.75 271.75 271.75 0.2K
11:17 271.75 271.75 271.75 271.75 0.5K
11:18 271.75 271.75 271.75 271.75 0.1K
11:19 271.75 271.75 271.75 271.75 0.3K
11:20 271.75 271.78 271.75 271.78 1.1K
11:21 271.78 271.93 271.61 271.61 2.2K
11:22 271.61 271.61 271.61 271.61 0.1K
11:23 271.61 271.61 271.38 271.38 0.9K
11:24 271.38 271.60 271.38 271.60 0.6K
11:25 271.60 271.60 271.60 271.60 3.1K
11:26 271.61 271.61 271.61 271.61 10.4K
11:27 271.61 271.75 271.61 271.63 1.7K
11:28 271.63 271.63 271.39 271.39 1.5K
11:29 271.39 271.39 271.39 271.39 0.4K
11:30 271.39 271.83 271.39 271.83 13.4K
11:31 271.83 272.22 271.83 272.03 14.5K
11:32 272.03 272.12 272.03 272.12 1.6K
11:33 272.12 272.12 272.12 272.12 0.7K
11:34 271.83 271.83 271.65 271.78 8.6K
11:35 271.78 272.07 271.78 272.07 12.6K
11:36 272.08 272.12 272.08 272.12 2.1K
11:37 271.91 271.91 271.91 271.91 1.5K
11:38 271.91 271.91 271.91 271.91 1.2K
11:39 271.54 271.54 271.54 271.54 0.8K
11:40 271.58 271.58 271.58 271.58 1.1K
11:41 271.58 271.60 271.58 271.60 0.5K
11:42 271.65 271.65 271.53 271.53 4.3K
11:43 271.53 271.53 271.53 271.53 0.3K
11:44 271.53 271.99 271.53 271.99 0.5K
11:45 271.99 271.99 271.98 271.98 0.3K
11:46 271.98 271.98 271.78 271.78 0.8K
11:47 271.78 271.78 271.78 271.78 0.5K
11:48 271.78 271.78 271.78 271.78 0.5K
11:49 271.79 271.79 271.79 271.79 0.4K
11:50 271.60 271.60 271.60 271.60 3.2K
11:51 271.60 271.60 271.11 271.22 5.9K
11:52 271.22 271.22 271.12 271.12 0.4K
11:53 271.18 271.18 271.18 271.18 0.5K
11:54 271.18 271.18 270.93 270.93 1.1K
11:55 270.93 271.24 270.93 271.24 2.0K
11:56 271.24 271.24 271.07 271.07 0.3K
11:57 271.07 271.07 270.97 270.97 0.5K
11:58 270.86 270.86 270.86 270.86 0.8K
11:59 270.86 270.92 270.86 270.92 0.8K
12:00 270.92 270.93 270.92 270.93 0.6K
12:01 270.93 270.93 270.60 270.66 10.6K
12:02 270.66 270.66 270.66 270.66 0.3K
12:03 270.77 270.77 270.69 270.69 0.9K
12:04 270.69 270.69 270.69 270.69 0.7K
12:05 270.23 270.23 270.08 270.08 2.2K
12:06 270.08 270.08 269.90 269.90 1.7K
12:07 269.90 269.90 269.72 269.72 1.1K
12:08 269.60 269.89 269.60 269.84 2.3K
12:09 269.84 269.97 269.83 269.83 6.2K
12:10 269.83 270.01 269.83 270.01 2.4K
12:11 270.01 270.01 270.01 270.01 0.2K
12:12 270.01 270.21 270.01 270.02 0.5K
12:13 270.02 270.02 269.83 269.83 0.7K
12:14 269.83 269.83 269.83 269.83 0.2K
12:15 269.83 269.83 269.83 269.83 0.2K
12:16 269.83 270.00 269.70 270.00 0.5K
12:17 270.00 270.00 269.86 269.86 0.5K
12:18 269.86 269.86 269.86 269.86 1.3K
12:19 269.86 269.86 269.86 269.86 1.6K
12:20 269.86 269.86 269.86 269.86 0.1K
12:21 270.11 270.11 269.83 270.10 8.6K
12:22 270.10 270.10 270.10 270.10 0.6K
12:23 270.10 270.10 270.10 270.10 0.9K
12:24 270.10 270.10 269.92 269.92 1.1K
12:25 269.92 269.92 269.92 269.92 1.6K
12:26 269.92 269.92 269.72 269.72 1.1K
12:27 269.95 269.95 269.95 269.95 0.7K
12:28 269.95 269.95 269.51 269.51 0.6K
12:29 269.51 269.51 269.51 269.51 0.4K
12:30 269.51 269.51 269.51 269.51 0.3K
12:31 269.51 269.70 269.51 269.70 0.7K
12:32 270.00 270.00 270.00 270.00 3.7K
12:33 270.00 270.00 270.00 270.00 0.5K
12:34 270.00 270.00 270.00 270.00 0.4K
12:35 270.07 270.07 270.07 270.07 0.5K
12:36 270.07 270.07 269.69 269.69 1.8K
12:37 269.69 269.69 269.51 269.51 0.5K
12:38 269.51 269.51 269.51 269.51 0.3K
12:39 269.51 269.51 269.46 269.46 0.6K
12:40 269.46 269.46 269.24 269.24 0.6K
12:41 269.24 269.24 269.24 269.24 1.3K
12:42 269.24 270.14 269.24 270.14 0.8K
12:43 269.88 269.88 269.62 269.62 1.3K
12:44 269.62 269.62 269.46 269.46 0.7K
12:45 269.46 269.46 269.46 269.46 0.2K
12:46 269.46 269.46 269.46 269.46 0.9K
12:47 269.46 269.46 269.46 269.46 1.1K
12:48 268.66 268.66 268.66 268.66 0.5K
12:49 268.66 268.66 268.60 268.60 0.5K
12:50 268.60 268.60 268.50 268.50 0.8K
12:51 268.50 268.54 268.14 268.54 1.5K
12:52 268.54 268.54 268.33 268.33 1.3K
12:53 268.33 268.33 268.19 268.19 1.2K
12:54 268.19 268.41 268.19 268.41 7.2K
12:55 268.41 268.58 268.41 268.48 13.5K
12:56 268.48 269.05 268.48 269.05 15.7K
12:57 269.05 269.05 268.64 268.64 0.6K
12:58 268.98 268.98 268.98 268.98 0.3K
12:59 268.98 269.09 268.98 269.09 3.4K
13:00 269.09 269.37 269.09 269.37 1.0K
13:01 269.37 269.37 269.16 269.16 3.1K
13:02 269.16 269.40 269.16 269.40 0.4K
13:03 269.40 269.42 269.40 269.40 1.4K
13:04 269.30 269.30 269.27 269.27 1.5K
13:05 269.27 269.27 269.27 269.27 0.4K
13:06 269.36 269.49 269.36 269.49 3.3K
13:07 269.49 269.49 269.11 269.11 3.1K
13:08 269.27 269.37 269.27 269.37 8.1K
13:09 269.37 269.37 269.31 269.31 2.1K
13:10 269.31 269.31 269.31 269.31 0.4K
13:11 269.31 269.31 269.27 269.27 1.0K
13:12 269.00 269.29 269.00 269.23 4.5K
13:13 269.11 269.64 269.00 269.64 22.7K
13:14 269.64 269.64 268.88 268.88 9.1K
13:15 268.88 268.88 268.88 268.88 0.2K
13:16 268.88 269.70 268.88 269.70 2.6K
13:17 269.70 269.70 269.57 269.57 0.7K
13:18 269.57 269.64 269.57 269.64 1.1K
13:19 269.64 269.64 269.64 269.64 1.8K
13:20 269.51 269.51 269.51 269.51 0.6K
13:21 269.52 269.52 269.47 269.47 2.4K
13:22 269.59 269.62 269.59 269.62 4.2K
13:23 269.62 269.63 269.50 269.63 0.8K
13:24 269.76 269.90 269.70 269.90 4.3K
13:25 269.71 269.71 269.71 269.71 1.1K
13:26 270.02 270.02 269.72 269.72 0.6K
13:27 269.72 269.94 269.72 269.93 0.6K
13:28 269.78 269.78 269.78 269.78 0.7K
13:29 269.71 269.71 269.40 269.40 1.9K
13:30 269.40 269.40 269.40 269.40 0.7K
13:31 269.40 269.50 269.40 269.50 2.0K
13:32 269.50 269.84 269.50 269.84 3.1K
13:33 270.12 270.25 270.07 270.07 3.2K
13:34 270.07 270.07 270.07 270.07 0.2K
13:35 270.07 270.07 270.05 270.05 0.6K
13:36 270.05 270.05 269.87 269.87 1.0K
13:37 269.87 269.87 269.74 269.74 1.3K
13:38 269.74 269.74 269.74 269.74 0.8K
13:39 269.74 269.74 269.15 269.15 0.5K
13:40 269.15 269.15 268.87 268.87 0.5K
13:41 268.87 268.87 268.87 268.87 1.2K
13:42 268.60 268.60 268.29 268.54 1.6K
13:43 268.54 268.54 268.54 268.54 0.4K
13:44 268.54 268.57 268.54 268.56 0.4K
13:45 268.56 268.86 268.56 268.86 1.3K
13:46 268.86 269.02 268.76 269.02 2.3K
13:47 269.02 269.18 269.02 269.18 0.8K
13:48 269.18 269.22 269.18 269.22 0.8K
13:49 269.22 269.22 269.22 269.22 0.5K
13:50 269.22 269.22 269.22 269.22 0.3K
13:51 269.22 269.22 269.22 269.22 0.2K
13:52 269.15 269.15 269.15 269.15 2.8K
13:53 269.15 269.15 269.01 269.01 1.3K
13:54 269.13 269.43 269.13 269.43 4.6K
13:55 269.43 269.50 269.43 269.50 0.5K
13:56 269.50 269.50 269.40 269.40 0.5K
13:57 269.40 269.40 269.22 269.22 0.8K
13:58 269.22 269.22 269.03 269.03 0.4K
13:59 269.03 269.03 269.03 269.03 0.1K
14:00 269.04 269.13 268.99 268.99 4.2K
14:01 268.99 269.00 268.99 269.00 2.8K
14:02 269.00 269.00 268.89 268.89 1.2K
14:03 268.89 268.89 268.72 268.72 0.6K
14:04 268.72 268.78 268.72 268.78 0.3K
14:05 268.78 268.78 268.78 268.78 0.4K
14:06 268.46 268.95 268.46 268.95 1.5K
14:07 268.95 268.95 268.95 268.95 0.2K
14:08 268.87 269.00 268.87 269.00 1.4K
14:09 269.12 269.26 269.12 269.26 0.5K
14:10 268.94 268.94 268.94 268.94 0.9K
14:11 269.50 269.50 269.28 269.28 3.9K
14:12 269.28 269.28 269.28 269.28 0.1K
14:13 269.28 269.28 269.22 269.22 1.1K
14:14 269.22 269.22 269.00 269.00 0.9K
14:15 269.00 269.00 269.00 269.00 0.3K
14:16 269.00 269.41 269.00 269.41 1.5K
14:17 269.28 269.28 269.28 269.28 1.2K
14:18 269.28 269.28 269.14 269.14 2.0K
14:19 269.11 269.17 269.11 269.17 5.0K
14:20 268.91 268.91 268.66 268.66 1.2K
14:21 268.66 268.66 268.66 268.66 0.2K
14:22 268.66 268.75 268.66 268.75 1.2K
14:23 268.75 268.75 268.62 268.62 1.0K
14:24 268.62 268.62 268.51 268.51 0.8K
14:25 268.99 268.99 268.99 268.99 1.5K
14:26 268.99 268.99 268.99 268.99 0.2K
14:27 268.99 268.99 268.84 268.84 0.9K
14:28 268.81 268.81 268.81 268.81 0.6K
14:29 268.81 268.81 268.81 268.81 0.3K
14:30 268.74 269.25 268.74 269.25 1.9K
14:31 269.17 269.17 269.03 269.03 2.1K
14:32 268.87 268.87 268.87 268.87 1.6K
14:33 269.04 269.04 269.01 269.01 3.5K
14:34 269.01 269.01 269.01 269.01 0.3K
14:35 269.00 269.29 269.00 269.29 3.7K
14:36 269.29 269.29 269.18 269.18 1.6K
14:37 269.18 269.36 269.17 269.36 1.5K
14:38 269.16 269.17 269.12 269.17 2.9K
14:39 269.17 269.20 269.17 269.20 2.4K
14:40 269.26 269.37 269.26 269.35 3.5K
14:41 269.30 269.50 269.30 269.50 3.3K
14:42 269.50 269.55 269.50 269.55 1.0K
14:43 269.55 270.00 269.55 270.00 11.5K
14:44 270.00 270.06 269.92 270.06 0.7K
14:45 270.06 270.06 269.58 269.58 3.9K
14:46 269.58 269.66 269.58 269.66 2.3K
14:47 269.66 269.96 269.66 269.96 9.4K
14:48 269.96 270.21 269.96 270.21 0.6K
14:49 270.21 270.40 270.21 270.27 15.8K
14:50 270.75 270.77 270.42 270.54 14.0K
14:51 270.71 270.71 270.57 270.58 6.4K
14:52 270.58 270.79 270.58 270.79 16.8K
14:53 270.89 271.18 270.81 271.14 3.4K
14:54 271.14 271.50 271.14 271.21 3.3K
14:55 271.00 271.00 270.51 270.52 20.2K
14:56 270.58 270.58 270.04 270.04 10.3K
14:57 270.04 270.04 270.00 270.00 7.0K
14:58 270.35 270.54 269.90 269.90 6.7K
14:59 269.71 269.71 269.57 269.57 2.1K
15:00 269.57 269.57 269.00 269.00 5.4K
15:01 269.00 269.00 268.52 268.80 2.2K
15:02 269.07 269.50 269.07 269.14 4.0K
15:03 269.09 269.09 268.97 269.06 2.9K
15:04 269.10 269.31 268.88 268.88 5.3K
15:05 268.88 269.08 268.88 269.08 1.9K
15:06 269.08 269.12 269.08 269.12 0.9K
15:07 269.12 269.14 269.04 269.04 4.7K
15:08 269.60 269.60 269.60 269.60 2.1K
15:09 269.60 269.86 269.60 269.86 2.3K
15:10 269.56 269.61 269.56 269.61 2.4K
15:11 269.61 269.63 269.61 269.63 2.1K
15:12 269.63 269.63 269.44 269.55 10.2K
15:13 269.55 269.66 269.55 269.66 3.8K
15:14 269.66 270.00 269.66 269.80 3.0K
15:15 269.81 269.84 269.65 269.77 2.8K
15:16 269.72 269.86 269.53 269.72 7.8K
15:17 269.69 269.69 269.39 269.61 10.7K
15:18 269.61 269.61 269.61 269.61 0.4K
15:19 269.61 270.15 269.61 270.15 0.6K
15:20 270.15 270.49 270.15 270.49 1.9K
15:21 270.49 270.49 270.43 270.43 1.7K
15:22 270.43 270.53 270.36 270.53 0.5K
15:23 270.36 270.36 270.36 270.36 2.8K
15:24 270.36 270.36 269.85 269.85 1.4K
15:25 269.85 269.85 269.85 269.85 1.3K
15:26 269.85 270.00 269.85 270.00 1.8K
15:27 270.00 270.00 270.00 270.00 0.6K
15:28 270.01 270.01 270.01 270.01 0.7K
15:29 270.38 270.38 270.38 270.38 2.2K
15:30 270.38 270.38 270.38 270.38 0.5K
15:31 271.15 271.15 270.60 270.81 1.9K
15:32 270.81 270.81 270.79 270.79 1.7K
15:33 270.79 270.79 270.79 270.79 2.2K
15:34 270.79 271.23 270.79 271.23 2.7K
15:35 271.23 271.31 271.23 271.27 5.3K
15:36 271.27 271.27 271.08 271.08 4.3K
15:37 271.08 271.23 271.07 271.07 8.6K
15:38 271.07 271.07 270.86 270.86 3.6K
15:39 270.86 270.86 270.36 270.82 3.2K
15:40 270.82 270.82 270.72 270.72 0.9K
15:41 270.72 270.72 270.72 270.72 0.8K
15:42 270.72 270.72 270.35 270.53 3.2K
15:43 270.40 270.40 270.18 270.18 1.9K
15:44 269.97 270.18 269.96 270.18 4.4K
15:45 270.18 270.18 270.18 270.18 0.8K
15:46 270.18 270.24 270.07 270.24 4.2K
15:47 270.24 270.24 270.24 270.24 1.1K
15:48 270.24 270.24 270.24 270.24 1.4K
15:49 270.24 270.94 270.24 270.94 3.3K
15:50 270.94 271.28 270.94 271.28 3.7K
15:51 271.28 271.97 271.04 271.32 5.5K
15:52 271.32 271.32 271.32 271.32 2.0K
15:53 271.32 271.32 270.93 270.93 3.8K
15:54 270.93 271.15 270.93 271.03 3.7K
15:55 271.03 271.45 271.03 271.45 6.7K
15:56 271.61 271.92 271.61 271.70 6.4K
15:57 271.84 271.90 271.63 271.72 10.6K
15:58 271.72 271.72 271.20 271.25 7.5K
15:59 271.25 271.39 271.25 271.29 10.7K
16:00 271.29 271.90 271.29 271.82 221.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available