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
09:31 268.55 269.09 266.60 269.09 7.3K
09:32 269.09 270.08 268.14 269.72 4.0K
09:33 269.72 270.21 269.68 269.68 2.1K
09:34 269.68 269.68 269.68 269.68 0.1K
09:35 269.68 271.14 269.68 271.14 1.2K
09:36 271.14 272.17 270.89 272.17 3.8K
09:37 272.17 272.17 270.97 270.97 4.1K
09:38 270.97 270.97 270.59 270.67 1.1K
09:39 270.67 270.67 270.67 270.67 0.1K
09:40 270.67 271.33 270.67 271.33 0.6K
09:41 271.33 271.33 270.11 270.11 4.0K
09:42 270.10 270.10 270.10 270.10 0.5K
09:43 270.10 270.10 269.95 269.95 0.7K
09:44 269.95 269.95 269.95 269.95 0.1K
09:45 269.95 269.95 269.95 269.95 19.2K
09:46 269.95 269.95 269.95 269.95 0.2K
09:47 269.95 269.95 269.44 269.44 1.3K
09:48 269.44 269.44 269.44 269.44 0.3K
09:49 269.44 269.65 268.99 269.65 0.9K
09:50 269.51 269.51 269.51 269.51 0.3K
09:51 269.52 269.52 268.66 268.66 5.0K
09:52 268.65 268.65 268.65 268.65 0.9K
09:53 268.65 268.72 268.65 268.72 0.5K
09:54 268.72 268.72 268.72 268.72 0.1K
09:55 268.72 268.72 268.72 268.72 0.0K
09:56 268.72 268.83 268.72 268.83 1.8K
09:57 268.83 269.05 268.83 269.01 1.4K
09:58 269.02 269.02 269.02 269.02 0.7K
09:59 269.02 269.02 269.02 269.02 0.1K
10:00 269.02 269.02 268.67 268.67 1.4K
10:01 268.67 268.67 267.99 267.99 6.6K
10:02 267.99 267.99 267.99 267.99 1.5K
10:03 267.99 267.99 267.65 267.73 1.3K
10:04 267.75 267.85 267.75 267.85 0.5K
10:05 267.85 267.94 267.85 267.94 0.5K
10:06 267.92 268.26 267.92 268.26 2.9K
10:07 268.26 268.62 268.26 268.58 1.8K
10:08 268.58 268.58 268.58 268.58 0.4K
10:09 268.58 268.58 268.58 268.58 0.1K
10:10 268.58 268.73 268.58 268.73 0.5K
10:11 268.73 269.11 268.73 269.11 2.1K
10:12 269.11 269.28 269.11 269.28 3.1K
10:13 269.23 269.23 269.23 269.23 3.1K
10:14 269.23 269.23 269.23 269.23 0.1K
10:15 269.23 269.23 269.15 269.15 5.1K
10:16 269.15 269.15 268.96 269.14 1.7K
10:17 269.14 269.14 269.14 269.14 0.1K
10:18 269.14 269.14 269.14 269.14 0.0K
10:19 269.14 269.26 269.14 269.26 1.1K
10:20 269.26 269.26 269.26 269.26 0.0K
10:21 269.26 269.57 269.26 269.57 1.6K
10:22 269.74 269.74 269.74 269.74 1.2K
10:23 269.74 269.74 269.73 269.73 0.2K
10:24 269.73 269.73 269.73 269.73 0.3K
10:25 269.73 269.83 269.73 269.83 2.6K
10:26 269.83 269.93 269.83 269.93 1.7K
10:27 269.93 269.93 269.67 269.67 0.5K
10:28 269.67 269.67 269.58 269.58 1.6K
10:29 269.58 269.75 269.58 269.75 0.8K
10:30 269.75 269.75 269.75 269.75 0.2K
10:31 269.75 269.75 269.75 269.75 0.8K
10:32 269.75 269.75 269.75 269.75 0.1K
10:33 270.09 270.19 270.09 270.19 1.6K
10:34 270.19 270.34 270.19 270.34 2.1K
10:35 270.34 270.34 270.34 270.34 0.4K
10:36 270.34 270.34 270.34 270.34 0.7K
10:37 270.34 270.44 270.34 270.44 0.2K
10:38 270.44 270.44 270.44 270.44 0.4K
10:39 270.44 270.44 270.44 270.44 0.1K
10:40 270.44 270.44 270.44 270.44 0.1K
10:41 270.44 270.65 270.44 270.65 1.0K
10:42 270.65 270.65 270.65 270.65 0.6K
10:43 270.65 270.65 270.65 270.65 0.9K
10:44 270.65 271.05 270.65 271.05 0.6K
10:45 271.05 271.05 271.05 271.05 1.2K
10:46 270.87 271.14 270.87 271.11 3.2K
10:47 271.11 271.11 271.11 271.11 0.4K
10:48 271.11 271.11 271.07 271.07 0.6K
10:49 271.11 271.11 271.11 271.11 0.3K
10:50 271.11 271.21 271.11 271.21 0.6K
10:51 271.21 271.21 271.21 271.21 0.6K
10:52 271.21 271.21 271.21 271.21 0.4K
10:53 271.21 271.21 271.21 271.21 0.5K
10:54 271.21 271.22 271.21 271.22 3.9K
10:55 271.25 271.25 271.16 271.16 2.2K
10:56 271.16 271.16 270.91 270.91 1.4K
10:57 270.91 270.91 270.73 270.73 1.0K
10:58 270.64 270.73 270.60 270.60 1.5K
10:59 270.60 270.60 270.56 270.56 0.5K
11:00 270.56 270.58 270.55 270.58 1.9K
11:01 270.58 270.64 270.58 270.64 1.3K
11:02 270.67 270.67 270.67 270.67 0.5K
11:03 270.67 270.67 270.67 270.67 0.8K
11:04 270.67 270.67 270.67 270.67 0.2K
11:05 270.67 270.67 270.67 270.67 0.9K
11:06 270.67 270.88 270.67 270.88 0.6K
11:07 270.93 271.11 270.93 271.11 1.0K
11:08 271.10 271.10 271.10 271.10 0.7K
11:09 271.01 271.01 271.01 271.01 1.2K
11:10 271.01 271.01 270.98 270.98 0.7K
11:11 271.10 271.10 271.10 271.10 1.5K
11:12 271.10 271.30 271.10 271.30 1.1K
11:13 271.30 271.30 271.30 271.30 0.2K
11:14 271.30 271.30 271.24 271.24 0.6K
11:15 271.24 271.51 271.24 271.51 2.1K
11:16 271.51 271.51 271.51 271.51 0.6K
11:17 271.51 271.52 271.40 271.40 3.3K
11:18 271.37 271.37 271.37 271.37 2.2K
11:19 271.37 271.37 271.37 271.37 0.3K
11:20 271.37 271.37 271.22 271.31 1.7K
11:21 271.31 271.31 271.11 271.11 0.2K
11:22 271.11 271.31 271.11 271.31 1.2K
11:23 271.31 271.31 271.31 271.31 0.1K
11:24 271.31 271.58 271.31 271.58 0.6K
11:25 271.49 271.49 271.49 271.49 0.3K
11:26 271.51 271.51 271.51 271.51 1.2K
11:27 271.51 271.51 271.50 271.50 6.4K
11:28 271.69 271.69 271.69 271.69 1.6K
11:29 271.69 271.71 271.69 271.71 1.4K
11:30 271.71 271.71 271.69 271.69 2.1K
11:31 271.50 271.50 271.50 271.50 1.0K
11:32 271.71 271.71 271.71 271.71 0.5K
11:33 271.61 271.61 271.61 271.61 0.5K
11:34 271.61 271.61 271.61 271.61 0.4K
11:35 271.61 271.64 271.61 271.64 0.6K
11:36 271.58 271.59 271.58 271.59 1.8K
11:37 271.58 271.58 271.58 271.58 0.6K
11:38 271.58 271.58 271.58 271.58 0.3K
11:39 271.50 271.62 271.49 271.62 4.8K
11:40 271.62 271.62 271.62 271.62 0.5K
11:41 271.62 271.62 271.62 271.62 0.5K
11:42 271.62 271.62 271.57 271.57 0.4K
11:43 271.57 271.57 271.54 271.54 0.6K
11:44 271.54 271.70 271.54 271.70 1.3K
11:45 271.72 271.72 271.72 271.72 1.9K
11:46 271.72 271.79 271.72 271.79 1.7K
11:47 271.75 271.75 271.50 271.50 5.5K
11:48 271.50 271.50 271.50 271.50 0.9K
11:49 271.36 271.36 271.22 271.22 2.0K
11:50 271.22 271.22 271.22 271.22 0.1K
11:51 271.22 271.22 271.09 271.09 0.3K
11:52 271.09 271.09 270.78 270.78 2.1K
11:53 270.78 270.78 270.65 270.65 1.0K
11:54 270.65 270.65 270.65 270.65 1.2K
11:55 270.65 270.65 270.31 270.31 0.6K
11:56 270.31 270.31 270.31 270.31 0.1K
11:57 270.31 270.31 270.19 270.24 1.5K
11:58 270.26 270.26 270.06 270.06 1.7K
11:59 270.06 270.11 270.06 270.11 0.4K
12:00 270.19 270.19 270.19 270.19 1.3K
12:01 270.19 270.25 270.19 270.25 1.5K
12:02 270.25 270.33 270.09 270.09 0.5K
12:03 270.34 270.34 270.18 270.18 0.8K
12:04 270.18 270.18 270.18 270.18 0.6K
12:05 270.34 270.34 270.34 270.34 0.7K
12:06 270.34 270.34 270.07 270.07 1.0K
12:07 270.07 270.30 270.07 270.30 1.1K
12:08 270.30 270.30 270.30 270.30 0.3K
12:09 270.19 270.31 270.19 270.29 2.3K
12:10 270.29 270.38 270.29 270.38 1.0K
12:11 270.40 270.40 270.36 270.36 1.0K
12:12 270.36 270.36 270.36 270.36 0.3K
12:13 270.36 270.36 270.36 270.36 0.5K
12:14 270.36 270.49 270.36 270.49 0.4K
12:15 270.49 270.49 270.49 270.49 0.1K
12:16 270.49 270.49 270.36 270.36 1.4K
12:17 270.36 270.36 270.36 270.36 0.4K
12:18 270.39 270.39 270.33 270.36 2.8K
12:19 270.36 270.36 270.36 270.36 0.8K
12:20 270.36 270.36 270.27 270.27 3.7K
12:21 270.27 270.27 270.22 270.22 0.8K
12:22 270.22 270.32 270.22 270.32 1.6K
12:23 270.32 270.61 270.32 270.61 1.1K
12:24 270.61 270.78 270.61 270.78 0.8K
12:25 270.78 270.78 270.78 270.78 0.3K
12:26 270.98 270.98 270.83 270.83 0.5K
12:27 270.83 270.83 270.59 270.59 3.6K
12:28 270.59 270.59 270.52 270.52 2.8K
12:29 270.52 270.52 270.52 270.52 0.5K
12:30 270.52 270.61 270.52 270.61 1.5K
12:31 270.51 270.51 270.51 270.51 0.3K
12:32 270.51 270.61 270.51 270.60 1.2K
12:33 270.60 270.60 270.60 270.60 1.4K
12:34 270.36 270.36 270.36 270.36 0.9K
12:35 270.36 270.36 270.35 270.35 0.4K
12:36 270.35 270.35 270.35 270.35 0.2K
12:37 270.35 270.35 270.35 270.35 0.8K
12:38 270.35 270.35 270.35 270.35 0.1K
12:39 270.35 270.35 270.35 270.35 0.1K
12:40 270.35 270.56 270.35 270.56 0.3K
12:41 270.56 270.56 270.56 270.56 0.3K
12:42 270.56 270.71 270.56 270.71 0.6K
12:43 270.71 270.71 270.71 270.71 0.4K
12:44 270.71 270.71 270.71 270.71 0.9K
12:45 270.71 270.97 270.71 270.96 0.6K
12:46 270.96 270.97 270.96 270.97 1.7K
12:47 270.65 270.80 270.62 270.80 5.2K
12:48 270.80 271.08 270.80 271.08 0.4K
12:49 271.08 271.08 271.08 271.08 0.5K
12:50 271.08 271.11 271.08 271.11 0.5K
12:51 271.11 271.11 271.03 271.03 1.1K
12:52 271.25 271.25 271.25 271.25 0.3K
12:53 271.25 271.27 271.25 271.27 0.2K
12:54 271.27 271.27 271.20 271.20 0.3K
12:55 271.26 271.26 271.26 271.26 1.2K
12:56 271.26 271.26 271.26 271.26 0.1K
12:57 271.26 271.43 271.26 271.43 1.4K
12:58 271.43 271.43 271.43 271.43 0.1K
12:59 271.40 271.40 271.40 271.40 0.5K
13:00 271.40 271.40 271.40 271.40 1.4K
13:01 271.40 271.40 271.39 271.39 0.9K
13:02 271.39 271.39 271.39 271.39 1.0K
13:03 271.39 271.39 271.39 271.39 0.8K
13:04 271.76 271.76 271.76 271.76 0.2K
13:05 271.76 271.77 271.76 271.77 0.9K
13:06 271.77 271.90 271.77 271.90 0.5K
13:07 271.90 271.90 271.90 271.90 0.4K
13:08 271.90 271.97 271.90 271.97 0.6K
13:09 271.97 271.98 271.97 271.98 1.2K
13:10 271.98 271.98 271.98 271.98 0.3K
13:11 271.98 272.27 271.98 272.27 4.4K
13:12 272.07 272.07 271.94 271.94 3.8K
13:13 271.94 272.15 271.94 272.09 0.5K
13:14 272.08 272.08 272.08 272.08 0.7K
13:15 272.08 272.08 272.07 272.07 0.7K
13:16 272.07 272.07 272.07 272.07 0.5K
13:17 272.07 272.07 272.07 272.07 0.3K
13:18 272.07 272.07 272.00 272.03 1.9K
13:19 272.03 272.03 272.01 272.01 4.4K
13:20 272.01 272.03 272.01 272.02 1.2K
13:21 272.02 272.02 272.02 272.02 0.3K
13:22 272.02 272.02 272.02 272.02 0.2K
13:23 272.07 272.07 272.00 272.00 5.9K
13:24 271.74 271.74 271.62 271.62 3.9K
13:25 271.63 271.69 271.63 271.69 1.6K
13:26 271.66 271.78 271.36 271.36 12.6K
13:27 271.36 271.36 271.36 271.36 1.3K
13:28 271.36 271.43 271.36 271.43 0.4K
13:29 271.43 271.50 271.43 271.50 0.6K
13:30 271.50 271.50 271.49 271.49 0.3K
13:31 271.30 271.41 271.30 271.41 0.8K
13:32 271.41 271.41 271.17 271.29 1.8K
13:33 271.29 271.59 271.29 271.47 3.1K
13:34 271.47 271.54 271.47 271.54 1.0K
13:35 271.54 271.71 271.54 271.71 0.8K
13:36 271.71 271.71 271.38 271.68 1.5K
13:37 271.70 271.70 271.70 271.70 0.2K
13:38 271.70 271.70 271.51 271.51 2.3K
13:39 271.58 271.58 271.52 271.52 0.5K
13:40 271.52 271.52 271.52 271.52 0.3K
13:41 271.52 271.60 271.52 271.60 1.7K
13:42 271.60 271.60 271.60 271.60 0.5K
13:43 271.96 271.96 271.65 271.65 0.7K
13:44 271.92 271.92 271.92 271.92 0.5K
13:45 271.84 271.84 271.84 271.84 0.6K
13:46 271.84 271.84 271.84 271.84 0.7K
13:47 271.79 271.79 271.79 271.79 0.8K
13:48 271.79 271.94 271.79 271.94 2.2K
13:49 271.94 272.23 271.94 272.23 2.0K
13:50 272.10 272.10 272.04 272.04 2.9K
13:51 272.05 272.05 271.77 271.77 2.8K
13:52 271.77 272.01 271.77 272.01 1.7K
13:53 272.01 272.01 272.00 272.00 0.3K
13:54 272.00 272.07 272.00 272.07 0.8K
13:55 272.07 272.07 272.07 272.07 0.2K
13:56 272.07 272.08 272.07 272.08 1.3K
13:57 272.08 272.08 272.02 272.02 7.3K
13:58 271.78 271.78 271.77 271.77 2.9K
13:59 271.77 271.77 271.74 271.74 1.1K
14:00 271.73 271.73 271.73 271.73 2.0K
14:01 271.73 271.89 271.73 271.89 1.1K
14:02 271.89 272.02 271.86 272.02 0.5K
14:03 272.02 272.02 271.92 271.92 0.4K
14:04 272.02 272.02 271.99 271.99 2.2K
14:05 271.99 271.99 271.88 271.88 0.9K
14:06 271.88 271.88 271.88 271.88 1.3K
14:07 271.69 271.83 271.69 271.71 11.5K
14:08 271.78 271.78 271.73 271.76 6.0K
14:09 271.76 271.86 271.76 271.86 1.8K
14:10 271.86 271.86 271.86 271.86 0.5K
14:11 271.79 271.79 271.79 271.79 0.5K
14:12 271.79 271.79 271.79 271.79 0.2K
14:13 271.79 272.11 271.79 272.11 1.3K
14:14 272.11 272.31 272.11 272.31 0.7K
14:15 272.26 272.26 272.26 272.26 0.2K
14:16 272.26 272.30 272.26 272.26 1.1K
14:17 272.26 272.26 272.16 272.16 8.2K
14:18 272.02 272.02 272.02 272.02 0.7K
14:19 272.02 272.02 272.02 272.02 0.4K
14:20 272.02 272.02 272.02 272.02 0.2K
14:21 272.02 272.43 272.02 272.43 2.7K
14:22 272.43 272.43 272.21 272.21 0.7K
14:23 272.21 272.30 272.21 272.30 0.4K
14:24 272.24 272.33 272.24 272.24 2.8K
14:25 272.24 272.26 272.24 272.26 0.5K
14:26 272.26 272.35 272.20 272.20 28.3K
14:27 272.07 272.20 272.07 272.20 3.4K
14:28 272.11 272.11 272.11 272.11 0.3K
14:29 272.11 272.15 272.11 272.15 0.2K
14:30 272.30 272.30 272.30 272.30 1.2K
14:31 272.46 272.48 272.45 272.48 5.3K
14:32 272.48 272.58 272.45 272.56 9.2K
14:33 272.52 272.52 272.37 272.50 8.7K
14:34 272.35 272.50 272.35 272.39 1.4K
14:35 272.39 272.52 272.39 272.52 0.9K
14:36 272.65 272.84 272.65 272.82 2.5K
14:37 272.82 272.99 272.79 272.99 1.2K
14:38 272.99 272.99 272.83 272.96 1.1K
14:39 272.99 273.26 272.98 273.26 2.7K
14:40 273.26 273.26 273.13 273.13 5.6K
14:41 273.13 273.21 273.13 273.21 1.7K
14:42 273.13 273.13 273.00 273.00 3.9K
14:43 273.00 273.00 272.88 272.92 1.8K
14:44 272.92 272.92 272.80 272.85 6.5K
14:45 272.85 272.85 272.85 272.85 0.9K
14:46 272.85 272.92 272.78 272.92 1.6K
14:47 272.92 272.92 272.92 272.92 0.7K
14:48 273.07 273.28 273.07 273.28 2.3K
14:49 273.21 273.46 273.16 273.46 2.6K
14:50 273.34 273.34 273.10 273.19 6.9K
14:51 273.18 273.19 273.18 273.19 1.8K
14:52 273.19 273.19 273.19 273.19 0.5K
14:53 273.19 273.20 273.18 273.18 0.5K
14:54 273.18 273.42 273.18 273.42 2.2K
14:55 273.42 273.43 273.42 273.43 2.0K
14:56 273.25 273.25 273.25 273.25 0.3K
14:57 273.38 273.38 273.27 273.27 2.0K
14:58 273.27 273.38 273.27 273.38 2.3K
14:59 273.38 273.47 273.38 273.47 0.9K
15:00 273.47 273.48 273.47 273.48 1.3K
15:01 273.42 273.42 273.37 273.41 1.8K
15:02 273.41 273.41 273.27 273.27 3.6K
15:03 273.27 273.46 273.27 273.46 1.6K
15:04 273.46 273.58 273.40 273.58 2.0K
15:05 273.58 273.58 273.58 273.58 0.6K
15:06 273.58 273.65 273.58 273.65 0.8K
15:07 273.65 273.65 273.65 273.65 0.6K
15:08 273.53 273.53 273.53 273.53 0.4K
15:09 273.79 273.79 273.61 273.61 7.1K
15:10 273.61 273.77 273.61 273.77 1.6K
15:11 274.04 274.18 273.76 274.18 7.5K
15:12 274.18 274.18 273.74 273.74 4.6K
15:13 273.74 273.74 273.57 273.65 1.8K
15:14 273.56 273.61 273.49 273.61 2.9K
15:15 273.61 273.61 273.61 273.61 0.5K
15:16 273.61 273.63 273.61 273.63 3.0K
15:17 273.63 273.90 273.63 273.71 1.6K
15:18 273.71 273.77 273.71 273.77 1.4K
15:19 273.77 273.77 273.77 273.77 0.7K
15:20 273.71 273.80 273.71 273.80 2.4K
15:21 273.86 273.86 273.60 273.68 5.2K
15:22 273.68 273.69 273.68 273.69 0.9K
15:23 273.43 273.46 273.26 273.35 9.8K
15:24 273.16 273.29 273.16 273.29 0.9K
15:25 273.28 273.28 273.00 273.00 4.7K
15:26 273.11 273.11 273.11 273.11 5.9K
15:27 273.11 273.21 273.02 273.21 1.6K
15:28 273.08 273.08 273.00 273.00 0.9K
15:29 273.11 273.19 273.11 273.19 1.6K
15:30 273.05 273.16 273.02 273.16 2.8K
15:31 273.07 273.11 273.07 273.11 2.1K
15:32 273.11 273.18 273.11 273.18 1.6K
15:33 273.23 273.32 273.23 273.32 1.8K
15:34 273.32 273.32 273.25 273.25 0.6K
15:35 273.25 273.25 273.25 273.25 1.8K
15:36 273.00 273.01 272.20 272.20 28.8K
15:37 272.00 272.25 271.97 272.25 9.0K
15:38 272.25 273.42 272.25 273.42 9.5K
15:39 273.29 273.29 273.16 273.16 6.5K
15:40 272.98 273.10 272.98 273.10 3.3K
15:41 272.96 272.99 272.79 272.98 7.4K
15:42 272.95 272.98 272.95 272.98 3.2K
15:43 272.81 272.81 272.43 272.46 6.2K
15:44 272.50 272.72 272.50 272.72 2.5K
15:45 272.72 272.83 272.45 272.45 5.1K
15:46 272.45 272.45 272.17 272.17 2.0K
15:47 272.45 272.46 272.40 272.40 3.7K
15:48 272.40 272.69 272.40 272.69 3.5K
15:49 272.69 272.85 272.67 272.85 4.2K
15:50 273.04 273.26 273.04 273.26 4.1K
15:51 273.05 273.05 272.38 272.57 12.2K
15:52 272.71 272.72 272.71 272.72 4.3K
15:53 272.72 272.79 272.66 272.66 5.1K
15:54 272.69 272.88 272.69 272.75 7.8K
15:55 272.79 272.94 272.79 272.85 16.2K
15:56 272.94 272.94 272.63 272.90 11.2K
15:57 272.82 272.87 272.75 272.81 11.5K
15:58 272.81 272.89 272.62 272.71 15.5K
15:59 272.73 272.82 272.69 272.69 23.5K
16:00 272.73 272.99 272.72 272.85 198.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available