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
09:31 280.00 281.00 256.00 280.63 61.2K
09:32 280.48 285.00 280.48 282.92 29.5K
09:33 282.71 285.39 282.71 283.24 23.3K
09:34 283.12 284.17 283.00 284.17 22.8K
09:35 284.28 286.10 283.26 283.26 17.1K
09:36 283.26 284.52 282.61 284.52 19.7K
09:37 284.88 284.88 283.97 283.97 9.6K
09:38 283.97 286.50 283.97 286.00 7.3K
09:39 284.72 285.00 284.72 285.00 18.1K
09:40 284.05 285.90 283.56 283.56 15.2K
09:41 284.41 286.05 284.41 285.10 12.2K
09:42 285.10 285.77 285.10 285.31 12.9K
09:43 285.24 285.81 285.24 285.74 10.1K
09:44 285.74 285.74 285.61 285.61 9.6K
09:45 285.36 285.36 284.17 284.41 10.2K
09:46 284.36 284.36 281.58 281.58 15.2K
09:47 281.58 283.41 281.58 283.41 5.7K
09:48 282.24 283.05 282.24 282.75 4.9K
09:49 282.75 282.75 281.34 281.34 14.3K
09:50 281.77 281.85 281.77 281.80 5.0K
09:51 281.67 282.08 281.67 282.08 5.5K
09:52 282.08 283.14 282.08 283.04 8.5K
09:53 283.04 283.17 282.67 283.17 5.5K
09:54 282.81 283.59 282.81 283.21 9.2K
09:55 282.89 283.92 282.89 283.92 18.3K
09:56 283.92 284.49 283.92 284.32 7.2K
09:57 284.32 284.32 282.99 283.47 5.7K
09:58 284.55 284.55 283.93 283.99 4.4K
09:59 283.99 283.99 283.78 283.83 4.4K
10:00 284.00 284.94 283.91 284.66 26.4K
10:01 284.66 284.66 283.86 284.46 8.6K
10:02 284.10 284.10 282.88 282.88 8.1K
10:03 282.88 283.48 282.88 283.06 3.8K
10:04 283.06 283.49 283.06 283.49 8.0K
10:05 283.49 283.68 283.49 283.62 5.1K
10:06 283.62 283.62 282.82 282.82 8.1K
10:07 282.88 282.90 282.78 282.83 16.6K
10:08 282.82 282.90 282.41 282.41 10.5K
10:09 282.35 282.50 282.35 282.36 9.0K
10:10 282.36 282.36 282.02 282.14 8.2K
10:11 282.14 282.14 281.68 281.94 2.2K
10:12 281.94 281.94 280.96 280.96 6.3K
10:13 280.96 281.06 280.66 280.66 5.0K
10:14 280.66 280.77 280.40 280.40 3.7K
10:15 280.44 280.89 280.39 280.89 4.5K
10:16 280.83 280.83 280.83 280.83 1.2K
10:17 280.83 280.83 280.29 280.57 4.4K
10:18 280.57 280.57 280.06 280.06 2.9K
10:19 280.06 280.06 279.56 279.56 13.0K
10:20 279.56 279.56 279.01 279.01 1.6K
10:21 279.47 279.47 279.08 279.41 6.6K
10:22 279.56 280.06 279.56 280.05 8.9K
10:23 280.05 280.05 279.37 279.65 10.5K
10:24 279.47 280.02 279.47 279.47 12.1K
10:25 279.47 279.78 279.47 279.61 6.2K
10:26 279.61 279.64 278.52 278.52 13.9K
10:27 278.52 278.78 278.52 278.77 5.9K
10:28 278.81 278.81 278.76 278.76 6.3K
10:29 278.76 278.83 278.75 278.77 17.3K
10:30 278.61 278.91 278.46 278.77 16.3K
10:31 278.57 278.57 278.00 278.00 5.6K
10:32 278.01 278.19 278.01 278.19 2.7K
10:33 278.27 278.27 277.69 277.69 4.7K
10:34 277.69 278.15 277.66 278.15 11.6K
10:35 278.15 278.15 278.03 278.03 1.4K
10:36 278.03 278.03 277.99 277.99 1.3K
10:37 277.78 278.83 277.78 278.83 18.6K
10:38 279.26 279.26 279.26 279.26 2.1K
10:39 278.57 278.57 278.45 278.45 2.9K
10:40 278.45 278.72 278.26 278.26 2.6K
10:41 278.26 278.84 278.26 278.57 5.5K
10:42 278.57 281.50 278.57 281.50 11.9K
10:43 281.50 281.50 280.39 280.39 8.3K
10:44 280.39 280.76 280.39 280.76 0.8K
10:45 280.76 280.76 280.13 280.13 12.6K
10:46 280.13 280.22 280.00 280.22 5.7K
10:47 280.15 280.15 279.86 280.13 24.8K
10:48 280.14 280.22 280.05 280.05 29.7K
10:49 280.61 280.68 280.09 280.68 42.6K
10:50 280.68 280.68 280.68 280.68 0.4K
10:51 280.68 280.68 280.58 280.58 2.1K
10:52 280.58 280.71 280.58 280.71 1.3K
10:53 280.37 280.71 280.37 280.71 4.0K
10:54 280.73 280.91 280.72 280.91 6.2K
10:55 281.33 281.38 280.70 281.38 20.4K
10:56 281.38 281.38 280.28 280.28 4.5K
10:57 280.28 280.46 280.28 280.46 1.0K
10:58 280.46 280.46 280.24 280.24 1.1K
10:59 280.24 280.45 280.24 280.45 1.6K
11:00 280.46 280.92 280.46 280.92 4.6K
11:01 280.33 280.97 280.33 280.59 5.3K
11:02 280.59 280.59 280.59 280.59 1.7K
11:03 280.09 280.14 280.02 280.14 4.8K
11:04 280.21 280.21 280.00 280.00 4.0K
11:05 280.00 280.20 280.00 280.10 1.9K
11:06 280.20 281.26 280.20 281.02 10.5K
11:07 281.02 281.11 280.96 281.11 3.0K
11:08 281.11 281.63 281.11 281.63 4.0K
11:09 282.25 282.25 282.07 282.07 5.0K
11:10 282.24 282.52 282.24 282.45 2.7K
11:11 282.45 282.97 282.45 282.97 2.1K
11:12 282.97 283.00 282.71 282.93 4.8K
11:13 283.40 283.40 282.52 282.62 8.7K
11:14 282.63 282.63 281.81 281.81 4.5K
11:15 281.75 282.09 281.75 282.09 1.8K
11:16 282.09 282.10 282.00 282.00 1.6K
11:17 281.79 283.00 281.79 283.00 3.6K
11:18 282.72 282.72 282.47 282.47 2.6K
11:19 282.47 282.75 282.04 282.04 5.7K
11:20 281.37 281.37 280.80 281.19 4.8K
11:21 280.58 280.58 280.12 280.12 6.2K
11:22 280.12 280.84 280.08 280.71 4.8K
11:23 280.84 281.11 280.84 280.88 3.3K
11:24 281.93 281.93 281.61 281.76 5.5K
11:25 282.30 282.30 281.72 281.72 2.4K
11:26 281.79 281.79 281.79 281.79 2.1K
11:27 281.79 281.79 281.68 281.68 1.0K
11:28 281.59 281.59 280.89 280.89 1.9K
11:29 280.89 280.89 280.89 280.89 0.5K
11:30 280.89 282.38 280.89 282.28 8.1K
11:31 282.28 282.67 282.28 282.67 3.1K
11:32 282.67 283.22 282.67 283.17 3.1K
11:33 283.17 283.26 283.17 283.26 2.3K
11:34 283.26 283.26 282.95 282.95 2.3K
11:35 282.95 283.26 282.60 282.60 13.3K
11:36 283.08 283.08 282.10 282.10 8.1K
11:37 282.10 282.18 281.90 281.90 1.3K
11:38 282.17 282.17 281.98 281.98 2.4K
11:39 281.98 282.00 281.39 281.39 5.0K
11:40 281.39 281.39 280.96 280.96 2.4K
11:41 280.96 281.14 280.85 281.13 3.4K
11:42 281.13 281.49 281.08 281.36 14.0K
11:43 281.36 281.36 281.34 281.34 0.5K
11:44 281.34 281.34 281.30 281.30 6.9K
11:45 281.30 281.30 280.87 280.87 2.6K
11:46 280.87 280.87 280.87 280.87 0.4K
11:47 280.76 281.05 280.76 280.87 2.0K
11:48 280.66 280.66 280.49 280.49 4.6K
11:49 280.49 280.79 280.49 280.79 2.3K
11:50 280.79 280.94 280.79 280.94 3.0K
11:51 280.96 280.96 280.71 280.71 2.1K
11:52 280.71 280.71 280.71 280.71 0.7K
11:53 281.06 281.06 280.95 280.95 1.7K
11:54 281.60 281.72 281.55 281.72 6.2K
11:55 281.72 281.72 281.26 281.26 9.8K
11:56 281.26 281.39 281.26 281.39 0.7K
11:57 281.39 281.94 281.39 281.94 2.3K
11:58 281.94 281.94 281.80 281.80 2.1K
11:59 281.80 281.80 281.05 281.09 1.7K
12:00 281.09 281.43 281.09 281.43 1.1K
12:01 281.43 281.43 281.33 281.33 0.9K
12:02 281.43 281.43 281.12 281.12 2.0K
12:03 281.46 281.53 281.46 281.53 4.9K
12:04 281.53 281.53 281.53 281.53 1.2K
12:05 281.21 281.53 281.21 281.53 1.7K
12:06 281.21 281.94 281.21 281.94 5.7K
12:07 281.78 281.95 281.78 281.95 3.1K
12:08 281.95 281.95 281.95 281.95 0.6K
12:09 281.95 281.95 281.67 281.67 0.8K
12:10 281.67 281.67 281.67 281.67 0.3K
12:11 281.67 282.20 281.67 282.20 3.3K
12:12 282.20 282.65 282.20 282.65 2.6K
12:13 282.65 282.65 282.62 282.63 3.6K
12:14 282.63 282.91 282.45 282.91 2.4K
12:15 282.91 283.40 282.91 283.40 2.3K
12:16 283.40 283.66 283.40 283.66 3.4K
12:17 283.56 284.17 283.56 284.09 11.3K
12:18 284.10 284.10 283.90 283.90 4.6K
12:19 283.49 283.49 283.49 283.49 2.1K
12:20 283.49 283.49 283.45 283.48 1.1K
12:21 283.70 283.70 283.28 283.28 2.9K
12:22 283.28 283.28 283.26 283.26 0.9K
12:23 282.83 282.96 282.74 282.96 3.7K
12:24 282.96 282.96 282.52 282.66 2.0K
12:25 282.51 282.69 282.36 282.37 2.6K
12:26 282.37 282.69 282.37 282.69 0.7K
12:27 282.69 282.69 282.36 282.65 1.7K
12:28 282.65 283.25 282.65 283.25 5.6K
12:29 283.25 283.43 283.08 283.08 2.3K
12:30 283.28 283.28 283.28 283.28 2.6K
12:31 283.28 283.76 283.28 283.76 1.2K
12:32 283.76 283.90 283.61 283.61 6.2K
12:33 283.69 283.69 283.69 283.69 1.5K
12:34 283.69 283.69 283.50 283.50 1.9K
12:35 283.50 283.69 283.50 283.69 1.0K
12:36 283.69 283.69 283.69 283.69 0.8K
12:37 283.80 283.99 283.80 283.82 3.1K
12:38 283.82 283.82 283.82 283.82 0.3K
12:39 283.82 284.01 283.82 283.82 1.1K
12:40 283.82 283.92 283.82 283.92 1.1K
12:41 283.92 284.10 283.92 283.95 1.7K
12:42 283.95 284.17 283.95 284.17 1.7K
12:43 284.17 284.17 284.15 284.15 3.7K
12:44 284.15 284.22 283.98 284.22 1.4K
12:45 284.22 284.22 284.22 284.22 0.8K
12:46 284.22 284.25 284.22 284.25 2.1K
12:47 284.25 284.50 284.25 284.50 3.7K
12:48 284.50 284.61 284.50 284.50 2.2K
12:49 284.50 284.70 284.50 284.65 2.3K
12:50 284.65 284.79 284.65 284.79 4.7K
12:51 284.79 284.79 284.37 284.37 0.4K
12:52 284.47 284.47 284.05 284.10 4.3K
12:53 284.10 284.29 284.10 284.29 0.7K
12:54 284.25 284.39 284.25 284.39 1.7K
12:55 284.39 284.39 284.28 284.28 1.3K
12:56 284.28 284.28 283.21 283.21 4.7K
12:57 283.21 284.03 283.21 283.94 3.7K
12:58 283.94 283.94 283.94 283.94 0.2K
12:59 283.94 283.94 283.87 283.87 1.4K
13:00 283.92 283.92 283.92 283.92 0.5K
13:01 283.92 283.97 283.53 283.97 1.1K
13:02 284.03 284.03 284.03 284.03 2.4K
13:03 284.03 284.03 283.93 283.93 1.1K
13:04 284.07 284.20 284.07 284.20 8.7K
13:05 284.33 284.33 284.11 284.31 2.9K
13:06 284.31 284.31 284.04 284.04 2.3K
13:07 284.12 284.34 284.12 284.34 1.5K
13:08 284.34 284.34 284.25 284.25 0.5K
13:09 284.25 284.49 284.25 284.49 1.9K
13:10 284.49 284.76 284.49 284.76 0.4K
13:11 284.76 284.76 284.76 284.76 1.1K
13:12 284.76 284.76 284.53 284.53 2.0K
13:13 284.53 284.53 284.30 284.31 2.4K
13:14 284.31 284.50 284.31 284.50 1.0K
13:15 284.50 284.53 284.14 284.14 3.5K
13:16 284.14 284.34 284.14 284.34 0.8K
13:17 284.34 284.80 284.34 284.80 2.6K
13:18 284.80 284.80 284.80 284.80 0.1K
13:19 284.80 284.80 284.80 284.80 0.1K
13:20 284.80 284.80 284.74 284.74 0.4K
13:21 284.75 284.75 284.74 284.74 1.0K
13:22 284.74 284.74 284.59 284.59 3.6K
13:23 284.59 284.59 284.59 284.59 0.4K
13:24 284.59 284.59 284.59 284.59 2.0K
13:25 284.73 284.73 284.73 284.73 0.7K
13:26 284.73 284.73 284.35 284.35 8.6K
13:27 284.35 284.35 284.11 284.11 1.1K
13:28 284.11 284.11 284.11 284.11 0.2K
13:29 284.11 284.11 284.11 284.11 0.4K
13:30 284.11 284.11 284.02 284.02 3.2K
13:31 284.02 284.17 284.02 284.17 3.5K
13:32 284.04 284.04 284.04 284.04 0.4K
13:33 284.04 284.04 284.04 284.04 0.3K
13:34 284.03 284.03 284.03 284.03 1.8K
13:35 284.03 284.06 284.03 284.06 0.5K
13:36 284.06 284.08 284.06 284.08 1.5K
13:37 283.93 283.93 283.70 283.70 2.0K
13:38 283.70 284.00 283.70 284.00 1.7K
13:39 284.00 284.00 283.60 283.60 1.7K
13:40 284.00 284.00 283.85 283.85 0.8K
13:41 283.85 283.85 283.49 283.49 2.0K
13:42 283.49 283.69 283.49 283.69 1.9K
13:43 283.69 283.69 283.42 283.46 1.3K
13:44 283.46 283.46 283.46 283.46 0.6K
13:45 283.46 283.46 283.26 283.39 1.3K
13:46 283.39 283.39 283.39 283.39 0.6K
13:47 283.73 283.77 283.51 283.77 3.0K
13:48 283.77 283.77 283.49 283.49 1.4K
13:49 283.87 283.87 283.87 283.87 2.2K
13:50 283.87 283.91 283.87 283.91 0.5K
13:51 283.91 283.91 283.26 283.26 4.4K
13:52 283.26 283.26 282.82 282.82 2.3K
13:53 282.82 282.82 282.71 282.71 0.8K
13:54 282.71 282.71 282.11 282.12 3.8K
13:55 282.12 282.12 282.05 282.05 0.9K
13:56 281.76 282.17 281.76 282.17 5.2K
13:57 282.17 282.17 281.91 281.91 1.8K
13:58 281.91 282.06 281.91 282.00 0.8K
13:59 282.00 282.26 282.00 282.26 1.7K
14:00 282.26 282.53 282.26 282.51 2.5K
14:01 282.31 282.31 281.82 281.82 4.5K
14:02 282.32 282.32 282.32 282.32 1.5K
14:03 282.92 283.26 282.91 282.91 4.4K
14:04 282.91 282.91 282.69 282.75 1.4K
14:05 282.60 283.12 282.60 282.71 3.2K
14:06 282.71 282.73 282.43 282.43 3.4K
14:07 282.25 282.36 282.25 282.36 2.7K
14:08 281.48 281.72 281.48 281.72 1.5K
14:09 281.60 281.60 281.01 281.01 2.9K
14:10 281.01 281.28 281.01 281.28 1.6K
14:11 281.18 281.18 280.81 280.81 4.8K
14:12 280.81 281.54 280.81 281.24 1.8K
14:13 281.24 281.24 280.84 280.84 1.9K
14:14 280.84 281.11 280.84 281.11 1.1K
14:15 280.82 281.02 280.82 281.02 0.9K
14:16 280.70 280.77 280.53 280.66 5.1K
14:17 280.65 280.65 280.53 280.53 1.0K
14:18 280.54 280.84 280.54 280.71 4.4K
14:19 280.71 280.83 280.71 280.83 0.7K
14:20 280.83 281.00 280.83 281.00 2.4K
14:21 281.00 281.44 281.00 281.44 3.8K
14:22 281.44 281.44 281.44 281.44 0.4K
14:23 280.95 281.09 280.95 281.09 3.9K
14:24 281.09 281.09 281.09 281.09 0.1K
14:25 281.45 281.45 281.41 281.41 2.1K
14:26 281.41 281.65 281.41 281.65 5.6K
14:27 281.65 281.65 281.25 281.25 2.3K
14:28 281.25 281.91 281.25 281.91 1.9K
14:29 281.91 281.91 281.91 281.91 1.2K
14:30 281.90 281.90 281.90 281.90 0.6K
14:31 281.90 281.90 281.53 281.67 2.1K
14:32 282.03 282.32 282.03 282.32 3.2K
14:33 282.73 282.73 282.46 282.46 4.0K
14:34 282.46 282.59 282.46 282.59 2.4K
14:35 282.58 282.70 282.58 282.68 1.6K
14:36 282.68 283.21 282.68 283.05 6.5K
14:37 283.05 283.78 283.05 283.78 3.9K
14:38 283.44 283.53 283.44 283.53 1.0K
14:39 283.53 283.78 283.53 283.53 3.6K
14:40 283.53 283.53 282.74 282.74 4.9K
14:41 283.48 283.48 283.41 283.41 2.1K
14:42 283.41 283.47 283.41 283.47 1.0K
14:43 283.47 283.64 283.47 283.56 3.2K
14:44 283.56 283.56 283.45 283.45 0.9K
14:45 283.45 283.46 283.45 283.46 1.0K
14:46 283.46 283.46 283.46 283.46 1.3K
14:47 283.46 283.46 282.97 283.21 3.4K
14:48 283.21 283.21 283.20 283.20 2.4K
14:49 283.20 283.20 282.78 282.78 3.4K
14:50 282.63 282.63 282.47 282.47 2.5K
14:51 282.47 282.93 282.32 282.32 13.8K
14:52 282.32 282.81 282.32 282.47 2.0K
14:53 282.47 282.47 282.12 282.46 3.1K
14:54 282.46 282.46 282.43 282.43 1.9K
14:55 282.57 282.75 282.55 282.75 5.8K
14:56 282.87 282.87 282.83 282.83 3.1K
14:57 282.83 283.42 282.83 283.42 2.8K
14:58 283.61 283.99 283.44 283.75 7.5K
14:59 283.75 283.75 283.71 283.71 1.5K
15:00 283.71 283.71 283.63 283.66 6.4K
15:01 283.66 283.66 283.05 283.44 5.0K
15:02 283.44 283.44 283.22 283.22 1.3K
15:03 283.21 283.23 283.16 283.16 3.1K
15:04 283.16 283.16 283.16 283.16 0.6K
15:05 283.16 283.44 283.16 283.16 0.7K
15:06 283.03 283.03 282.77 282.96 3.5K
15:07 282.96 283.14 282.96 283.14 2.2K
15:08 283.14 283.43 283.13 283.43 2.1K
15:09 283.43 283.71 283.17 283.71 4.5K
15:10 283.71 283.71 283.71 283.71 1.3K
15:11 283.71 283.71 283.29 283.29 3.2K
15:12 283.29 283.29 282.66 282.66 2.7K
15:13 282.03 282.34 281.84 282.34 10.1K
15:14 282.54 282.87 282.54 282.60 3.1K
15:15 282.46 282.46 282.45 282.45 2.7K
15:16 282.08 282.18 282.08 282.18 4.1K
15:17 282.18 282.18 282.13 282.18 2.5K
15:18 281.88 281.97 281.88 281.97 3.9K
15:19 281.97 281.97 281.89 281.89 1.9K
15:20 281.89 282.03 281.89 282.03 2.6K
15:21 282.40 282.43 282.32 282.43 10.1K
15:22 282.43 282.43 281.78 281.87 2.6K
15:23 281.87 282.07 281.87 282.07 2.4K
15:24 282.07 282.31 281.90 281.90 8.6K
15:25 282.11 282.32 282.11 282.32 4.4K
15:26 282.29 282.31 281.98 281.98 5.8K
15:27 281.98 282.01 281.82 281.82 2.9K
15:28 281.82 281.82 281.56 281.57 3.8K
15:29 281.77 281.77 281.77 281.77 1.9K
15:30 281.77 281.77 281.12 281.12 3.3K
15:31 281.12 281.34 281.12 281.34 3.2K
15:32 281.34 281.42 281.34 281.40 1.8K
15:33 281.40 281.40 281.20 281.35 3.2K
15:34 281.35 281.75 281.35 281.75 4.0K
15:35 281.64 281.64 281.35 281.35 5.1K
15:36 281.36 281.54 281.36 281.54 3.6K
15:37 281.72 282.25 281.72 282.25 4.6K
15:38 282.35 282.42 282.35 282.42 2.7K
15:39 282.42 282.42 282.09 282.09 5.8K
15:40 282.09 282.09 282.09 282.09 0.8K
15:41 282.32 282.50 282.32 282.42 15.2K
15:42 282.43 282.75 282.33 282.75 6.1K
15:43 283.14 283.58 283.14 283.55 16.6K
15:44 283.90 284.01 283.90 284.01 8.8K
15:45 284.01 284.01 283.65 283.65 8.3K
15:46 283.65 283.73 283.65 283.72 8.0K
15:47 283.48 283.56 283.25 283.29 10.5K
15:48 283.28 283.28 282.84 282.84 6.4K
15:49 283.04 283.19 283.04 283.18 18.3K
15:50 283.12 283.12 282.80 282.80 7.7K
15:51 282.80 282.80 281.97 282.35 4.8K
15:52 282.65 282.69 282.38 282.58 9.6K
15:53 282.58 283.20 282.58 283.20 9.6K
15:54 283.20 283.36 283.03 283.36 9.2K
15:55 283.16 283.39 283.16 283.19 10.3K
15:56 282.81 283.00 282.81 282.90 12.1K
15:57 282.92 283.01 282.84 282.84 18.5K
15:58 283.28 283.35 283.11 283.23 22.0K
15:59 283.03 283.03 282.85 282.88 17.3K
16:00 282.83 283.25 282.81 283.17 356.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available