Rockwell Automation

ROK
🏛️ usa →
349.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 353.19 353.19 352.84 352.84 10.3K
09:31 353.33 353.33 353.33 353.33 0.3K
09:32 353.95 353.95 352.88 353.95 0.9K
09:33 353.95 354.00 353.95 354.00 2.4K
09:34 354.00 354.22 354.00 354.22 5.2K
09:35 354.03 354.31 354.03 354.31 0.7K
09:36 353.36 353.50 353.36 353.50 1.3K
09:37 353.97 354.58 353.64 354.58 37.0K
09:38 354.59 354.59 354.59 354.59 1.1K
09:39 354.38 355.15 354.25 354.69 25.9K
09:40 355.58 355.58 354.83 354.83 2.9K
09:41 354.90 355.22 354.90 355.22 1.9K
09:42 354.90 354.99 354.90 354.99 1.4K
09:43 355.96 355.96 355.96 355.96 1.5K
09:44 355.27 356.15 355.27 356.15 9.8K
09:46 355.36 355.36 355.35 355.35 1.8K
09:47 355.30 355.30 355.30 355.30 0.4K
09:48 355.16 355.25 355.16 355.25 1.2K
09:49 355.00 355.06 354.87 354.87 1.2K
09:51 353.83 353.83 352.08 352.43 13.5K
09:52 352.85 352.85 352.85 352.85 2.3K
09:53 352.85 352.94 352.85 352.94 1.7K
09:54 352.74 352.74 352.74 352.74 0.6K
09:55 352.20 352.54 352.20 352.54 1.2K
09:56 352.44 352.55 352.44 352.55 0.6K
09:57 352.44 352.44 352.44 352.44 0.4K
09:58 352.44 352.88 352.44 352.88 1.5K
09:59 352.99 353.14 352.99 353.14 2.0K
10:00 352.76 352.78 352.76 352.78 2.5K
10:02 352.42 352.42 352.42 352.42 1.8K
10:03 352.42 353.01 352.42 352.43 2.6K
10:04 352.34 352.34 352.34 352.34 1.9K
10:06 352.05 352.05 352.05 352.05 0.5K
10:07 352.37 352.37 351.80 351.80 2.6K
10:08 351.87 351.87 351.74 351.74 1.8K
10:09 351.73 351.73 351.37 351.59 1.8K
10:10 351.33 351.33 351.33 351.33 0.8K
10:11 351.33 351.42 351.33 351.42 2.1K
10:13 351.66 351.94 351.52 351.52 4.3K
10:14 351.53 351.53 351.53 351.53 0.8K
10:15 351.56 351.57 351.56 351.57 3.7K
10:16 351.58 351.65 351.58 351.65 0.6K
10:17 351.50 351.50 351.49 351.50 1.6K
10:19 351.20 351.20 351.20 351.20 1.6K
10:20 351.13 351.37 351.13 351.37 0.5K
10:21 351.14 351.14 351.14 351.14 2.8K
10:22 350.86 350.86 350.86 350.86 0.6K
10:23 350.50 350.50 349.92 350.34 11.0K
10:24 349.96 350.07 349.74 350.07 7.2K
10:25 349.96 349.96 349.96 349.96 1.3K
10:26 350.06 350.07 349.43 349.44 10.0K
10:27 349.28 349.74 349.28 349.41 7.7K
10:28 349.67 350.36 349.67 350.36 7.0K
10:29 350.39 350.39 349.62 349.62 4.9K
10:30 349.87 349.87 349.87 349.87 0.2K
10:31 349.83 349.83 349.42 349.42 2.6K
10:32 349.44 349.44 349.44 349.44 2.1K
10:33 349.04 349.29 349.04 349.27 4.9K
10:34 349.54 349.69 349.54 349.69 2.2K
10:36 349.69 349.74 349.53 349.53 0.9K
10:37 349.74 349.74 349.38 349.54 2.7K
10:38 349.51 349.51 348.99 348.99 4.5K
10:39 348.99 348.99 348.99 348.99 0.4K
10:40 348.91 348.91 348.68 348.68 4.7K
10:41 348.86 348.86 348.85 348.86 0.5K
10:42 348.86 349.16 348.86 348.97 6.7K
10:43 348.96 349.25 348.96 349.25 6.5K
10:44 349.26 349.26 349.26 349.26 0.8K
10:45 349.26 349.26 349.23 349.23 1.0K
10:46 349.41 349.47 349.35 349.42 4.4K
10:47 349.47 349.71 349.47 349.71 1.3K
10:48 349.72 349.72 349.67 349.67 1.7K
10:49 349.67 349.67 349.67 349.67 3.1K
10:50 349.68 349.79 349.68 349.79 19.1K
10:51 349.78 349.78 349.77 349.77 1.8K
10:52 350.03 350.59 349.98 350.59 5.1K
10:53 350.93 350.93 350.93 350.93 1.0K
10:54 350.77 350.78 350.77 350.78 2.5K
10:55 350.78 350.78 350.43 350.43 3.9K
10:56 350.43 350.80 350.43 350.80 2.8K
10:57 350.79 350.79 350.79 350.79 0.5K
10:58 350.80 350.80 350.46 350.46 2.5K
10:59 350.75 350.75 350.75 350.75 0.7K
11:00 350.82 350.82 350.82 350.82 0.9K
11:01 351.08 351.08 350.26 350.26 8.1K
11:02 349.94 349.94 349.94 349.94 1.3K
11:03 349.97 350.01 349.97 350.01 1.2K
11:04 349.83 349.83 349.62 349.82 2.1K
11:05 349.71 350.02 349.71 350.02 1.3K
11:06 350.00 350.13 350.00 350.13 5.2K
11:07 350.36 350.57 350.13 350.35 5.5K
11:08 350.24 350.24 350.23 350.23 0.9K
11:09 350.25 350.25 350.25 350.25 0.4K
11:10 350.25 350.25 350.02 350.02 5.3K
11:11 349.91 349.91 349.91 349.91 1.0K
11:12 349.73 349.73 348.79 348.79 1.3K
11:13 349.28 349.28 349.15 349.15 2.5K
11:14 349.15 349.15 349.15 349.15 1.0K
11:15 349.43 349.69 349.39 349.69 1.5K
11:16 349.62 349.62 349.41 349.41 0.9K
11:17 349.65 349.65 349.46 349.57 5.1K
11:18 349.82 349.85 349.82 349.85 0.3K
11:19 349.88 349.88 349.62 349.63 5.5K
11:20 349.84 349.84 349.61 349.63 1.8K
11:21 349.69 349.70 349.68 349.70 1.4K
11:22 349.79 349.80 349.77 349.80 2.3K
11:23 349.81 349.97 349.81 349.97 0.6K
11:24 350.04 350.13 349.86 349.99 8.0K
11:25 350.00 350.00 350.00 350.00 2.6K
11:26 350.00 350.08 349.93 350.08 1.5K
11:27 350.00 350.11 349.88 349.88 3.5K
11:28 349.70 349.70 349.62 349.70 1.0K
11:29 349.72 349.75 349.72 349.72 2.2K
11:31 350.00 350.00 349.72 349.96 6.2K
11:32 349.98 349.98 349.98 349.98 1.8K
11:33 349.81 349.81 349.81 349.81 0.8K
11:34 349.86 349.87 349.86 349.87 1.5K
11:35 349.90 350.00 349.90 350.00 1.4K
11:36 349.86 349.86 349.86 349.86 2.5K
11:37 349.86 349.86 349.79 349.86 1.4K
11:38 349.82 350.00 349.82 349.92 10.9K
11:39 349.80 349.92 349.80 349.92 1.2K
11:40 349.92 349.92 349.32 349.32 4.1K
11:41 349.33 349.56 349.32 349.56 2.2K
11:42 349.71 350.12 349.71 350.12 5.5K
11:43 350.13 350.13 349.66 350.06 1.2K
11:44 350.11 350.11 349.27 349.27 3.3K
11:45 349.35 349.45 349.35 349.45 1.4K
11:46 349.62 349.62 349.62 349.62 0.6K
11:47 349.56 349.66 349.56 349.66 1.3K
11:48 349.71 349.71 349.66 349.67 1.4K
11:50 349.67 349.78 349.67 349.69 1.2K
11:51 349.50 349.50 349.36 349.36 4.4K
11:52 349.61 349.76 349.61 349.62 1.4K
11:53 349.61 349.61 349.61 349.61 0.1K
11:54 349.61 349.61 349.61 349.61 0.8K
11:55 349.70 349.70 349.63 349.63 1.0K
11:56 349.79 349.79 349.63 349.63 0.7K
11:57 349.80 349.80 349.63 349.63 0.9K
11:58 349.63 349.63 349.63 349.63 0.4K
11:59 349.63 349.63 349.62 349.62 1.0K
12:00 349.62 349.62 349.55 349.62 1.0K
12:01 349.62 349.85 349.62 349.85 1.9K
12:02 349.84 349.85 349.71 349.85 3.9K
12:03 349.85 349.85 349.67 349.67 3.2K
12:04 349.65 349.65 349.65 349.65 1.1K
12:05 349.75 349.75 349.75 349.75 0.5K
12:06 349.65 349.94 349.65 349.65 1.1K
12:07 349.94 349.94 349.25 349.25 4.4K
12:08 349.28 349.28 349.28 349.28 0.5K
12:09 349.29 349.29 349.21 349.21 1.2K
12:10 349.18 349.24 349.18 349.24 1.1K
12:11 349.24 349.24 349.23 349.23 2.1K
12:12 349.00 349.00 349.00 349.00 2.9K
12:14 348.94 348.94 348.74 348.74 1.0K
12:16 348.74 348.83 348.74 348.83 0.6K
12:17 348.86 348.86 348.86 348.86 0.7K
12:18 348.70 348.70 348.70 348.70 0.2K
12:19 348.92 348.96 348.81 348.96 5.0K
12:20 348.87 348.88 348.87 348.88 7.7K
12:21 349.00 349.04 348.89 348.89 4.4K
12:25 348.70 348.73 348.43 348.73 12.4K
12:27 348.97 348.97 348.74 348.77 2.1K
12:28 349.05 349.05 349.05 349.05 4.2K
12:30 349.34 349.34 349.30 349.30 2.9K
12:31 349.28 349.43 349.28 349.43 1.5K
12:32 349.43 349.71 349.43 349.71 2.5K
12:33 349.75 349.75 349.66 349.66 1.3K
12:34 349.74 349.83 349.74 349.83 0.4K
12:35 349.83 349.94 349.83 349.94 1.2K
12:36 349.94 349.94 349.91 349.91 1.8K
12:37 349.48 349.52 349.10 349.10 6.6K
12:39 349.36 349.53 349.36 349.50 2.0K
12:40 349.54 349.54 349.54 349.54 1.0K
12:41 349.54 349.54 349.54 349.54 0.3K
12:42 349.54 349.54 349.54 349.54 0.6K
12:43 349.67 349.67 349.65 349.65 3.0K
12:46 349.50 349.50 349.50 349.50 0.2K
12:47 349.66 349.66 349.50 349.50 0.9K
12:48 349.52 349.52 349.52 349.52 0.9K
12:49 349.32 349.53 349.32 349.53 0.8K
12:50 349.54 349.54 349.54 349.54 0.6K
12:51 349.36 349.36 349.36 349.36 0.3K
12:52 349.40 349.59 349.40 349.59 0.6K
12:53 349.38 349.38 349.38 349.38 0.3K
12:54 349.38 349.45 349.38 349.38 2.3K
12:55 349.27 349.27 349.27 349.27 0.5K
12:56 349.37 349.44 349.24 349.24 5.0K
12:57 349.38 349.38 349.38 349.38 0.3K
12:58 349.25 349.39 349.22 349.39 3.0K
12:59 349.18 349.18 349.18 349.18 1.1K
13:00 348.86 348.86 348.71 348.72 4.5K
13:01 348.77 348.77 348.77 348.77 0.8K
13:03 348.97 348.97 348.97 348.97 2.0K
13:05 348.87 348.87 348.87 348.87 0.6K
13:09 348.88 348.88 348.88 348.88 0.9K
13:10 348.87 348.87 348.87 348.87 1.2K
13:11 348.92 348.92 348.92 348.92 1.3K
13:12 348.80 349.08 348.78 348.80 6.0K
13:13 348.82 348.82 348.82 348.82 0.1K
13:14 348.87 348.87 348.87 348.87 1.1K
13:15 348.87 349.02 348.87 349.01 4.5K
13:16 348.81 348.83 348.81 348.83 2.4K
13:17 348.63 348.63 348.63 348.63 1.4K
13:19 348.79 348.79 348.79 348.79 0.6K
13:20 348.79 348.79 348.79 348.79 3.9K
13:21 348.79 348.79 348.79 348.79 1.1K
13:22 348.79 348.79 348.79 348.79 0.3K
13:23 348.79 348.79 348.79 348.79 0.9K
13:24 348.58 348.58 348.46 348.46 7.5K
13:25 348.47 348.47 348.34 348.34 1.6K
13:27 348.54 348.54 348.54 348.54 0.3K
13:28 348.27 348.30 348.27 348.30 2.8K
13:29 348.44 348.44 348.33 348.33 1.0K
13:30 348.86 348.86 348.69 348.69 2.8K
13:31 348.69 348.69 348.69 348.69 0.6K
13:32 348.69 348.69 348.66 348.66 2.1K
13:34 348.11 348.11 348.10 348.10 4.8K
13:35 348.05 348.25 348.05 348.25 0.6K
13:36 348.25 348.25 348.08 348.08 0.8K
13:39 348.25 348.43 348.25 348.32 1.4K
13:40 348.43 348.43 348.43 348.43 0.5K
13:41 348.25 348.32 348.25 348.32 0.5K
13:42 348.32 348.32 348.32 348.32 0.4K
13:44 348.27 348.27 348.02 348.02 3.1K
13:45 348.03 348.21 348.03 348.21 1.7K
13:46 348.22 348.25 348.22 348.25 0.8K
13:47 348.21 348.33 348.18 348.33 1.2K
13:48 348.11 348.11 348.04 348.04 1.8K
13:51 348.15 348.15 348.15 348.15 0.2K
13:52 348.15 348.20 348.15 348.20 1.5K
13:53 348.65 348.65 348.65 348.65 5.0K
13:59 348.45 348.45 348.45 348.45 0.9K
14:00 348.33 348.33 348.33 348.33 0.2K
14:01 348.37 348.37 348.35 348.35 2.1K
14:06 348.42 348.42 348.27 348.27 1.2K
14:07 348.14 348.39 348.14 348.39 1.0K
14:08 348.35 348.35 348.22 348.22 0.6K
14:09 348.21 348.21 348.16 348.16 1.3K
14:12 348.08 348.08 348.08 348.08 1.3K
14:14 348.27 348.27 348.27 348.27 2.3K
14:15 348.34 348.34 348.31 348.31 1.4K
14:16 348.37 348.37 348.27 348.27 1.2K
14:17 348.30 348.30 348.30 348.30 0.7K
14:19 348.19 348.20 348.19 348.20 1.8K
14:21 348.05 348.06 348.05 348.06 0.6K
14:22 348.00 348.00 348.00 348.00 0.8K
14:23 347.88 348.08 347.88 348.08 1.0K
14:24 348.09 348.09 348.09 348.09 0.8K
14:25 348.01 348.01 348.01 348.01 1.1K
14:27 348.01 348.01 348.01 348.01 0.2K
14:28 348.16 348.16 348.02 348.16 3.2K
14:29 348.03 348.03 348.03 348.03 0.2K
14:30 348.10 348.17 348.06 348.06 1.5K
14:32 348.13 348.13 348.13 348.13 0.9K
14:33 348.18 348.18 348.18 348.18 1.0K
14:34 348.09 348.16 348.04 348.07 3.1K
14:35 348.17 348.17 348.17 348.17 5.4K
14:36 348.44 348.44 348.44 348.44 0.2K
14:37 348.44 348.44 348.44 348.44 1.7K
14:41 348.44 348.44 348.44 348.44 0.6K
14:42 348.35 348.35 348.35 348.35 0.5K
14:44 348.44 348.44 348.39 348.39 0.9K
14:46 348.44 348.44 348.31 348.31 1.4K
14:48 348.29 348.29 348.29 348.29 0.5K
14:49 348.31 348.31 348.28 348.28 2.2K
14:50 348.38 348.38 348.38 348.38 0.4K
14:51 348.48 348.67 348.48 348.67 6.3K
14:54 348.87 348.87 348.78 348.78 2.2K
14:56 348.85 348.85 348.85 348.85 0.2K
14:57 348.74 348.74 348.74 348.74 1.2K
15:00 348.50 348.73 348.50 348.65 5.9K
15:02 348.70 348.70 348.70 348.70 1.0K
15:03 348.70 348.70 348.63 348.63 1.0K
15:04 348.71 348.71 348.71 348.71 0.3K
15:05 348.98 349.06 348.92 348.92 7.5K
15:06 348.88 348.88 348.88 348.88 1.8K
15:07 348.88 348.88 348.65 348.70 5.0K
15:09 348.78 348.78 348.78 348.78 1.6K
15:12 348.68 348.68 348.68 348.68 1.1K
15:13 348.36 348.58 348.36 348.58 3.6K
15:14 348.57 348.57 348.57 348.57 0.8K
15:15 348.70 348.93 348.70 348.86 5.9K
15:17 348.85 348.85 348.85 348.85 0.4K
15:18 348.74 348.78 348.74 348.75 2.7K
15:19 348.75 348.75 348.73 348.73 0.7K
15:20 348.75 348.75 348.58 348.62 1.8K
15:21 348.46 348.46 348.46 348.46 0.7K
15:22 348.46 348.62 348.46 348.62 6.6K
15:23 348.50 348.50 348.50 348.50 1.9K
15:24 348.54 348.54 348.54 348.54 0.5K
15:25 348.51 348.62 348.51 348.62 1.1K
15:26 348.55 348.62 348.52 348.62 0.9K
15:27 348.61 348.61 348.41 348.41 2.0K
15:28 348.34 348.52 348.34 348.52 0.6K
15:29 348.38 348.53 348.38 348.44 3.5K
15:30 348.53 348.63 348.53 348.62 2.6K
15:31 348.64 348.64 348.56 348.56 3.6K
15:32 348.57 348.57 348.43 348.43 0.5K
15:33 348.50 348.50 348.50 348.50 4.4K
15:34 348.50 348.52 348.38 348.39 1.6K
15:35 348.38 348.56 348.38 348.46 1.6K
15:36 348.56 348.95 348.56 348.95 7.4K
15:37 348.95 348.95 348.95 348.95 1.0K
15:38 348.88 348.98 348.81 348.81 9.3K
15:39 348.76 348.76 348.67 348.75 2.3K
15:40 348.92 348.92 348.87 348.87 2.3K
15:41 348.87 348.87 348.87 348.87 0.9K
15:42 348.87 348.93 348.87 348.88 1.2K
15:43 348.88 348.97 348.88 348.97 4.2K
15:44 349.03 349.06 348.98 348.99 12.7K
15:45 348.99 349.01 348.97 349.00 8.1K
15:46 349.02 349.03 348.94 348.94 9.1K
15:47 349.01 349.01 348.96 348.96 1.6K
15:48 348.96 349.21 348.96 349.06 14.1K
15:49 349.06 349.06 349.04 349.04 1.3K
15:50 349.03 349.03 348.43 348.43 11.1K
15:51 348.59 348.59 348.49 348.50 2.3K
15:52 348.50 348.80 348.50 348.69 7.1K
15:53 348.75 349.00 348.70 349.00 5.3K
15:54 348.99 348.99 348.94 348.94 8.3K
15:55 349.00 349.84 349.00 349.84 15.9K
15:56 349.82 349.87 349.82 349.86 6.8K
15:57 349.86 349.91 349.19 349.27 25.7K
15:58 349.29 349.36 349.10 349.12 13.6K
15:59 349.20 349.24 348.88 349.20 298.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available