Rockwell Automation

ROK
🏛️ usa →
349.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 348.41 351.00 348.41 351.00 13.3K
09:38 351.61 351.68 351.61 351.68 0.3K
09:39 351.94 351.94 351.94 351.94 1.6K
09:40 350.84 351.15 350.00 350.00 7.0K
09:41 350.29 350.58 350.29 350.58 3.6K
09:42 351.10 351.10 351.10 351.10 0.1K
09:43 350.26 351.26 350.26 351.26 1.2K
09:44 351.56 351.56 351.56 351.56 0.1K
09:45 351.81 351.81 351.81 351.81 0.4K
09:46 352.46 352.46 352.15 352.42 3.6K
09:47 352.44 352.44 352.12 352.13 2.3K
09:48 352.12 352.37 352.12 352.37 1.1K
09:49 351.98 352.46 351.98 352.46 5.2K
09:50 352.54 352.54 352.54 352.54 0.6K
09:51 352.40 353.10 352.40 353.10 4.7K
09:52 353.10 353.11 353.10 353.11 2.6K
09:53 353.05 353.86 353.05 353.67 2.9K
09:54 353.52 353.70 353.45 353.69 15.5K
09:55 353.70 353.70 353.66 353.70 1.5K
09:56 353.70 353.70 352.96 352.96 3.7K
10:00 353.70 353.70 353.70 353.70 1.1K
10:01 353.93 353.93 353.93 353.93 1.9K
10:02 354.04 354.04 354.04 354.04 0.2K
10:03 354.04 354.11 354.04 354.11 1.2K
10:04 353.70 354.11 353.70 354.11 1.3K
10:05 354.11 354.11 354.11 354.11 0.6K
10:06 354.15 354.15 354.15 354.15 3.1K
10:09 354.14 354.44 354.14 354.44 0.4K
10:10 354.44 354.44 354.44 354.44 0.7K
10:11 354.60 354.69 354.60 354.69 1.1K
10:13 354.82 355.00 354.82 355.00 2.3K
10:14 355.00 355.02 354.94 355.02 9.2K
10:16 355.24 355.32 355.24 355.32 1.1K
10:17 354.78 355.30 354.78 355.18 2.6K
10:19 355.03 355.12 355.02 355.12 12.2K
10:20 355.04 355.04 354.84 354.84 1.0K
10:21 355.00 355.00 354.99 354.99 1.8K
10:22 355.03 355.19 354.99 355.08 1.8K
10:23 354.92 354.92 354.84 354.84 3.3K
10:24 354.85 354.85 354.85 354.85 0.3K
10:25 354.90 354.98 354.90 354.98 1.9K
10:32 354.67 354.68 354.67 354.68 1.4K
10:33 354.67 354.80 354.67 354.80 0.5K
10:34 355.16 355.16 355.16 355.16 1.7K
10:36 355.51 355.51 355.51 355.51 5.0K
10:37 354.80 354.80 354.80 354.80 2.1K
10:39 354.45 354.45 354.45 354.45 0.3K
10:40 354.14 354.14 354.14 354.14 2.4K
10:41 354.19 354.19 354.19 354.19 1.5K
10:43 354.36 354.36 354.36 354.36 0.7K
10:44 354.34 354.34 354.34 354.34 1.4K
10:52 354.27 354.27 354.27 354.27 0.8K
10:55 354.57 354.57 354.42 354.42 0.8K
10:56 354.56 354.56 354.23 354.23 0.9K
10:57 354.63 354.63 354.63 354.63 1.7K
10:59 354.77 354.77 354.77 354.77 0.3K
11:00 354.77 354.95 354.68 354.95 1.7K
11:01 354.74 354.83 354.55 354.83 4.3K
11:03 354.94 354.94 354.94 354.94 2.0K
11:04 354.75 354.75 354.75 354.75 0.2K
11:05 354.76 354.76 354.76 354.76 1.0K
11:06 354.76 354.76 354.42 354.42 6.7K
11:07 354.58 354.58 354.58 354.58 0.3K
11:08 354.58 354.58 354.58 354.58 0.5K
11:09 354.60 354.60 354.55 354.60 5.5K
11:10 354.55 354.55 354.55 354.55 2.5K
11:11 354.55 354.62 354.55 354.62 2.0K
11:12 354.67 354.67 354.67 354.67 2.2K
11:14 355.05 355.05 355.05 355.05 0.6K
11:15 354.81 355.00 354.81 355.00 0.7K
11:16 354.80 354.80 354.67 354.67 21.1K
11:17 354.74 354.74 354.66 354.66 1.9K
11:19 354.63 354.83 354.63 354.83 3.5K
11:20 354.85 354.95 354.85 354.95 1.8K
11:22 354.78 355.05 354.78 355.05 0.7K
11:23 355.05 355.05 355.05 355.05 0.2K
11:24 355.06 355.06 355.06 355.06 0.6K
11:25 354.90 354.90 354.90 354.90 1.5K
11:26 355.11 355.11 355.11 355.11 1.0K
11:28 354.87 355.00 354.73 354.73 3.2K
11:29 354.57 354.57 354.57 354.57 2.0K
11:31 354.54 354.54 354.54 354.54 1.8K
11:33 355.00 355.00 355.00 355.00 0.3K
11:34 355.00 355.00 354.93 354.93 0.5K
11:35 354.83 355.00 354.71 354.75 1.0K
11:36 355.00 355.00 355.00 355.00 0.4K
11:37 355.00 355.00 355.00 355.00 1.0K
11:39 354.99 355.50 354.99 355.50 3.5K
11:40 355.16 355.47 355.16 355.47 7.9K
11:42 355.37 355.37 355.37 355.37 7.8K
11:43 355.20 355.20 355.20 355.20 0.1K
11:44 355.55 355.55 355.55 355.55 0.2K
11:45 355.48 355.49 355.48 355.49 1.2K
11:46 355.49 355.49 355.49 355.49 0.5K
11:47 355.40 355.47 355.17 355.47 1.0K
11:48 355.47 355.47 355.47 355.47 0.4K
11:49 355.46 355.46 355.46 355.46 0.6K
11:50 355.43 355.51 355.23 355.23 2.3K
11:51 355.33 355.65 355.33 355.65 1.6K
11:52 355.82 355.82 355.42 355.42 7.4K
11:55 355.47 355.47 355.47 355.47 1.8K
11:57 355.24 355.24 355.24 355.24 0.7K
11:59 355.23 355.24 355.23 355.24 0.7K
12:02 355.45 355.45 355.21 355.21 0.7K
12:03 355.44 355.44 355.44 355.44 0.4K
12:04 355.43 355.43 355.20 355.20 0.6K
12:05 355.10 355.12 354.99 355.12 3.8K
12:06 354.90 354.90 354.90 354.90 0.6K
12:07 355.14 355.14 355.10 355.10 3.4K
12:08 355.31 355.41 355.31 355.41 1.7K
12:09 355.35 355.35 355.35 355.35 0.5K
12:11 355.67 355.67 355.59 355.59 1.1K
12:12 355.58 355.58 355.58 355.58 0.9K
12:14 355.44 355.44 355.44 355.44 1.0K
12:15 355.89 355.89 355.89 355.89 1.0K
12:16 355.89 355.89 355.89 355.89 0.8K
12:17 355.74 355.74 355.74 355.74 6.5K
12:18 355.47 355.47 355.47 355.47 2.2K
12:23 356.16 356.16 356.16 356.16 4.7K
12:24 355.89 355.89 355.89 355.89 1.7K
12:26 355.89 355.89 355.89 355.89 0.1K
12:27 356.15 356.15 355.62 355.62 0.4K
12:28 355.89 356.31 355.89 356.31 1.3K
12:29 356.05 356.34 356.05 356.34 2.0K
12:30 356.40 356.40 356.40 356.40 0.2K
12:31 356.37 356.43 356.37 356.43 1.6K
12:32 356.40 356.48 356.40 356.48 1.0K
12:33 356.48 356.81 356.48 356.81 11.6K
12:34 356.73 356.73 356.73 356.73 0.9K
12:36 357.10 357.10 356.81 356.81 4.7K
12:37 356.80 356.80 356.77 356.77 2.2K
12:41 356.69 357.17 356.69 357.17 1.6K
12:42 357.13 357.17 357.13 357.17 0.7K
12:43 357.09 357.34 357.09 357.34 2.4K
12:44 357.34 357.34 357.34 357.34 1.1K
12:45 357.34 357.34 357.13 357.33 5.2K
12:46 357.13 357.13 357.13 357.13 1.6K
12:47 357.12 357.12 357.12 357.12 0.7K
12:48 357.12 357.12 357.12 357.12 1.8K
12:49 356.36 356.36 356.36 356.36 10.6K
12:54 356.61 356.61 356.58 356.58 1.4K
12:55 356.51 356.51 356.51 356.51 1.0K
12:56 356.39 356.39 356.39 356.39 1.7K
12:57 356.42 356.42 356.42 356.42 0.3K
12:58 356.64 356.64 356.43 356.43 3.2K
13:00 356.22 356.22 356.22 356.22 1.4K
13:01 356.51 356.51 356.51 356.51 1.8K
13:06 356.29 356.33 356.16 356.16 3.4K
13:07 356.02 356.25 356.02 356.25 0.4K
13:08 356.16 356.16 356.16 356.16 0.4K
13:09 356.24 356.24 356.24 356.24 0.4K
13:10 355.99 355.99 355.99 355.99 1.7K
13:11 355.75 355.75 355.75 355.75 1.1K
13:12 355.58 355.83 355.58 355.83 0.9K
13:13 355.62 355.62 355.62 355.62 0.5K
13:14 355.62 355.62 355.62 355.62 1.9K
13:17 355.79 355.79 355.79 355.79 1.0K
13:19 355.73 355.73 355.62 355.62 0.7K
13:20 355.62 355.62 355.62 355.62 0.7K
13:23 355.62 355.62 355.52 355.61 6.7K
13:24 355.69 355.69 355.69 355.69 0.8K
13:25 355.66 355.68 355.52 355.68 0.5K
13:26 355.63 355.73 355.63 355.73 1.2K
13:28 355.74 355.74 355.74 355.74 1.0K
13:30 355.63 355.63 355.63 355.63 3.0K
13:35 355.65 355.65 355.65 355.65 1.0K
13:36 355.65 355.65 355.61 355.65 4.1K
13:38 355.65 355.65 355.65 355.65 0.5K
13:39 355.64 355.64 355.64 355.64 0.6K
13:40 355.49 355.49 355.29 355.29 5.6K
13:41 355.42 355.42 355.42 355.42 1.6K
13:42 355.41 355.41 355.41 355.41 0.8K
13:43 355.41 355.41 355.41 355.41 4.3K
13:51 355.64 355.64 355.64 355.64 0.2K
13:52 355.83 355.83 355.83 355.83 1.9K
13:53 355.92 355.92 355.92 355.92 4.4K
14:00 356.19 356.42 356.19 356.38 13.3K
14:01 356.28 356.28 356.23 356.24 5.8K
14:02 356.24 356.24 356.04 356.04 4.3K
14:03 356.15 356.15 356.04 356.04 0.6K
14:04 356.14 356.14 356.14 356.14 1.1K
14:08 356.13 356.13 356.13 356.13 0.7K
14:10 356.09 356.09 356.09 356.09 0.8K
14:12 356.21 356.21 356.21 356.21 1.2K
14:14 356.07 356.07 356.07 356.07 0.7K
14:15 356.13 356.13 356.13 356.13 1.5K
14:18 356.14 356.14 356.14 356.14 3.9K
14:23 356.09 356.09 356.09 356.09 2.5K
14:27 356.30 356.30 356.00 356.00 8.6K
14:29 355.89 355.89 355.73 355.73 0.4K
14:30 355.87 355.87 355.87 355.87 0.9K
14:31 355.93 355.93 355.91 355.91 1.3K
14:32 355.94 355.96 355.94 355.96 3.1K
14:35 355.86 355.86 355.86 355.86 0.5K
14:36 355.87 355.87 355.87 355.87 2.4K
14:37 355.87 355.87 355.87 355.87 0.4K
14:38 355.98 355.98 355.98 355.98 2.2K
14:40 355.95 356.14 355.95 356.14 3.5K
14:41 356.49 356.49 356.49 356.49 2.7K
14:42 356.40 356.40 356.32 356.34 5.8K
14:43 356.33 356.33 356.21 356.21 6.3K
14:44 355.98 355.98 355.84 355.84 2.4K
14:45 355.90 355.90 355.90 355.90 3.4K
14:46 355.84 355.84 355.78 355.78 1.3K
14:48 355.94 355.94 355.94 355.94 0.3K
14:49 355.82 355.82 355.70 355.70 3.6K
14:50 355.55 355.55 355.46 355.46 2.0K
14:51 355.46 355.46 355.26 355.26 2.2K
14:52 355.25 355.39 355.25 355.39 0.7K
14:53 355.36 355.44 355.36 355.44 1.9K
14:55 355.58 355.58 355.58 355.58 0.4K
14:56 355.54 355.54 355.41 355.41 1.0K
14:59 355.32 355.32 355.32 355.32 1.7K
15:02 355.47 355.47 355.47 355.47 0.6K
15:03 355.67 355.67 355.51 355.51 6.4K
15:08 355.61 355.61 355.50 355.51 2.0K
15:09 355.70 355.75 355.70 355.75 2.2K
15:11 355.48 355.78 355.48 355.78 1.4K
15:12 355.72 355.74 355.72 355.74 0.8K
15:13 355.72 355.77 355.71 355.71 3.9K
15:14 355.71 355.71 355.70 355.71 1.4K
15:15 355.71 355.71 355.71 355.71 1.4K
15:16 355.45 355.58 355.45 355.48 6.5K
15:18 355.44 355.62 355.27 355.27 5.6K
15:19 355.19 355.21 355.09 355.09 2.5K
15:20 355.12 355.12 355.03 355.03 1.6K
15:21 355.21 355.21 355.21 355.21 0.6K
15:22 355.38 355.53 355.38 355.53 2.4K
15:23 355.53 355.53 355.53 355.53 4.9K
15:26 355.44 355.44 355.44 355.44 0.6K
15:27 355.58 355.58 355.58 355.58 0.8K
15:28 355.58 355.58 355.46 355.46 2.3K
15:29 355.41 355.56 355.41 355.55 1.8K
15:30 355.36 355.36 355.36 355.36 2.8K
15:31 355.52 355.52 355.52 355.52 1.7K
15:32 355.68 355.68 355.62 355.62 2.4K
15:33 355.65 355.65 355.55 355.57 4.0K
15:34 355.63 355.76 355.62 355.62 2.3K
15:35 355.62 355.62 355.55 355.55 2.2K
15:36 355.55 355.55 355.17 355.17 10.7K
15:37 355.44 355.44 355.44 355.44 0.9K
15:38 355.27 355.27 355.27 355.27 0.9K
15:39 355.42 355.42 355.24 355.24 2.7K
15:40 355.08 355.19 355.02 355.04 4.1K
15:41 354.97 354.97 354.86 354.96 1.6K
15:42 354.93 354.93 354.92 354.92 1.7K
15:43 354.92 354.94 354.92 354.92 3.6K
15:44 354.91 354.95 354.91 354.95 2.9K
15:45 355.13 355.19 355.13 355.19 4.6K
15:46 355.19 355.26 355.19 355.26 7.8K
15:47 355.26 355.34 355.26 355.34 14.0K
15:48 355.40 355.40 355.33 355.33 2.1K
15:49 355.33 355.64 355.33 355.53 18.9K
15:50 355.80 356.34 355.80 356.29 12.2K
15:51 356.29 356.48 356.28 356.48 5.9K
15:52 356.40 356.61 356.40 356.44 23.2K
15:53 356.44 356.48 356.44 356.46 5.3K
15:54 356.45 356.53 356.30 356.30 11.9K
15:55 356.56 356.56 356.05 356.53 20.9K
15:56 356.49 356.75 356.49 356.75 18.3K
15:57 356.65 356.73 356.51 356.73 19.0K
15:58 356.74 356.75 356.55 356.61 26.5K
15:59 356.71 356.87 355.67 355.67 720.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available