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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 258.08 259.28 255.33 257.57 0.3M
2022-12-29 258.13 261.00 257.80 259.63 0.3M
2022-12-28 257.72 259.14 254.46 255.19 0.4M
2022-12-27 257.51 260.10 255.80 257.55 0.3M
2022-12-23 256.50 257.84 254.83 256.74 0.3M
2022-12-22 256.71 257.91 251.68 255.97 0.4M
2022-12-21 256.87 262.78 256.01 259.36 0.6M
2022-12-20 250.35 255.56 249.71 254.40 0.5M
2022-12-19 253.29 254.13 248.71 250.66 0.6M
2022-12-16 253.14 255.74 249.68 253.07 1.5M
2022-12-15 264.40 264.40 256.33 257.15 0.7M
2022-12-14 270.98 273.61 267.88 269.17 1.0M
2022-12-13 272.99 276.83 267.06 271.73 1.4M
2022-12-12 257.68 264.61 257.68 264.45 0.7M
2022-12-09 258.00 262.42 256.99 259.81 0.7M
2022-12-08 255.98 258.26 255.16 257.17 0.5M
2022-12-07 256.34 258.75 253.28 254.77 0.8M
2022-12-06 263.00 264.08 255.36 256.77 0.6M
2022-12-05 262.67 263.50 258.56 262.67 0.7M
2022-12-02 261.80 266.03 260.22 265.49 0.9M
2022-12-01 265.53 266.79 260.87 266.75 0.7M
2022-11-30 258.53 264.83 255.44 264.22 1.3M
2022-11-29 260.71 261.87 257.12 259.63 0.4M
2022-11-28 261.75 264.96 258.85 260.71 0.5M
2022-11-25 266.32 268.25 264.37 264.86 0.3M
2022-11-23 266.96 269.02 265.85 266.61 0.4M
2022-11-22 266.06 269.86 265.68 266.97 0.5M
2022-11-21 263.43 266.00 262.20 263.59 0.5M
2022-11-18 262.51 264.86 260.98 264.74 0.7M
2022-11-17 260.29 261.00 253.26 258.67 0.8M
2022-11-16 269.24 271.25 262.89 264.31 0.7M
2022-11-15 271.38 273.98 267.24 269.54 0.8M
2022-11-14 273.35 278.42 267.15 267.39 1.0M
2022-11-11 267.26 275.78 266.11 273.53 1.0M
2022-11-10 265.67 269.98 260.34 265.54 0.8M
2022-11-09 252.60 257.40 252.60 253.45 0.5M
2022-11-08 252.46 260.38 251.08 254.33 0.8M
2022-11-07 248.53 251.41 246.45 250.89 0.8M
2022-11-04 246.17 249.71 240.31 247.43 1.0M
2022-11-03 231.79 245.67 230.90 242.83 1.1M
2022-11-02 240.16 248.02 234.06 235.38 2.2M
2022-11-01 257.95 259.26 252.87 255.65 0.9M
2022-10-31 255.72 259.87 255.00 255.30 0.9M
2022-10-28 250.00 258.06 248.29 257.08 0.9M
2022-10-27 242.95 248.49 242.92 246.65 0.9M
2022-10-26 242.29 244.87 240.18 240.96 0.4M
2022-10-25 235.27 241.93 235.27 241.65 0.5M
2022-10-24 234.46 236.62 230.88 235.27 0.6M
2022-10-21 225.20 232.49 221.83 231.87 1.0M
2022-10-20 233.81 234.82 224.65 225.21 0.8M
2022-10-19 233.48 236.31 231.43 233.93 0.5M
2022-10-18 238.00 239.03 231.88 236.79 0.5M
2022-10-17 229.80 231.63 228.62 230.71 0.4M
2022-10-14 232.73 234.57 223.08 223.88 0.6M
2022-10-13 221.35 232.59 219.56 231.98 0.6M
2022-10-12 227.30 228.61 224.14 225.34 0.5M
2022-10-11 223.71 230.10 223.09 225.93 0.6M
2022-10-10 227.25 228.60 223.07 225.33 0.4M
2022-10-07 229.97 230.01 223.68 225.41 0.5M
2022-10-06 233.96 237.11 232.44 233.12 0.6M
2022-10-05 228.63 237.62 228.63 234.71 0.8M
2022-10-04 229.77 232.55 228.96 231.83 0.8M
2022-10-03 219.75 227.80 217.59 225.64 0.8M
2022-09-30 216.24 220.88 214.89 215.11 0.7M
2022-09-29 215.44 217.94 211.20 215.78 0.7M
2022-09-28 214.19 217.93 211.30 217.33 1.1M
2022-09-27 218.31 218.31 209.27 212.13 1.1M
2022-09-26 219.47 221.14 215.13 215.42 0.7M
2022-09-23 222.67 222.99 217.07 219.76 0.9M
2022-09-22 229.02 230.87 224.25 225.00 1.1M
2022-09-21 239.25 241.30 231.06 231.06 0.8M
2022-09-20 239.85 239.85 233.73 236.15 0.7M
2022-09-19 236.95 242.67 236.23 242.16 0.5M
2022-09-16 242.13 242.22 235.29 237.90 1.4M
2022-09-15 248.99 253.19 243.17 245.17 0.7M
2022-09-14 247.44 252.25 245.63 250.99 1.0M
2022-09-13 250.02 251.75 246.73 247.61 0.6M
2022-09-12 256.00 258.47 253.68 257.06 0.7M
2022-09-09 248.27 256.02 247.99 255.38 1.2M
2022-09-08 241.33 245.11 240.39 244.93 0.4M
2022-09-07 239.30 244.26 238.02 243.00 0.4M
2022-09-06 237.42 239.49 234.37 238.26 0.4M
2022-09-02 244.90 245.71 236.58 238.01 0.6M
2022-09-01 235.00 241.87 234.45 241.77 0.8M
2022-08-31 237.59 240.21 236.63 236.94 0.9M
2022-08-30 239.56 239.98 235.14 236.63 0.3M
2022-08-29 235.01 240.86 234.51 237.92 0.5M
2022-08-26 247.02 247.88 236.84 236.88 0.5M
2022-08-25 245.38 247.67 243.69 246.86 0.5M
2022-08-24 243.66 245.80 241.30 243.14 0.8M
2022-08-23 243.57 245.82 242.53 243.42 0.7M
2022-08-22 247.33 248.16 243.03 243.90 0.7M
2022-08-19 253.99 255.11 250.48 251.61 0.4M
2022-08-18 257.27 257.54 253.63 256.40 0.4M
2022-08-17 254.08 256.28 252.55 255.91 0.8M
2022-08-16 256.82 261.66 256.36 259.44 0.6M
2022-08-15 255.85 260.72 255.36 258.82 0.6M
2022-08-12 252.71 257.98 252.08 257.76 0.5M
2022-08-11 256.18 257.27 252.41 252.92 0.7M
2022-08-10 250.58 254.59 246.73 253.61 1.0M
2022-08-09 248.72 249.94 245.01 245.16 0.8M
2022-08-08 253.70 254.29 248.49 250.56 0.8M
2022-08-05 251.18 254.04 248.30 252.24 0.6M
2022-08-04 251.57 254.52 250.07 253.96 0.5M
2022-08-03 248.48 252.07 246.29 251.07 0.9M
2022-08-02 251.02 251.67 247.02 248.26 0.8M
2022-08-01 252.54 255.21 250.04 252.57 0.7M
2022-07-29 247.00 255.89 246.07 255.28 1.1M
2022-07-28 243.07 247.58 237.33 247.23 1.5M
2022-07-27 248.89 253.03 233.63 240.46 2.5M
2022-07-26 218.47 222.64 217.76 219.43 1.5M
2022-07-25 220.81 221.74 218.62 219.96 0.7M
2022-07-22 220.62 224.34 220.01 221.60 1.1M
2022-07-21 215.72 221.18 214.01 220.50 0.8M
2022-07-20 213.96 216.96 208.73 215.86 1.2M
2022-07-19 207.56 217.16 207.14 216.40 1.1M
2022-07-18 207.14 208.12 203.94 204.70 0.6M
2022-07-15 202.24 207.32 200.98 206.35 1.0M
2022-07-14 194.96 200.07 194.23 199.68 0.5M
2022-07-13 194.67 200.08 192.90 197.95 0.8M
2022-07-12 200.14 202.42 197.33 198.47 0.4M
2022-07-11 199.28 203.49 198.88 200.84 0.7M
2022-07-08 201.98 202.61 199.06 200.13 0.6M
2022-07-07 200.79 203.73 200.01 202.93 0.7M
2022-07-06 200.62 202.70 198.94 200.57 0.6M
2022-07-05 195.94 199.86 194.86 199.62 0.6M
2022-07-01 199.62 201.79 194.46 198.71 0.7M
2022-06-30 194.11 201.70 193.72 199.31 1.3M
2022-06-29 197.19 197.69 194.24 197.17 0.7M
2022-06-28 201.08 202.75 197.01 197.64 0.9M
2022-06-27 202.78 204.33 198.42 201.30 0.8M
2022-06-24 199.58 201.76 197.65 201.06 1.3M
2022-06-23 195.56 197.93 194.01 197.18 1.1M
2022-06-22 190.08 196.75 190.08 195.66 1.6M
2022-06-21 192.84 197.06 192.40 193.39 1.5M
2022-06-17 196.47 200.16 190.88 191.09 3.1M
2022-06-16 199.98 201.75 196.92 198.01 1.6M
2022-06-15 202.24 208.72 201.10 205.66 1.9M
2022-06-14 201.05 202.52 197.96 200.42 0.8M
2022-06-13 202.95 204.61 199.02 201.58 1.4M
2022-06-10 210.47 212.60 208.56 208.74 1.2M
2022-06-09 212.92 217.47 210.55 213.30 1.0M
2022-06-08 215.47 218.22 214.22 214.87 0.8M
2022-06-07 212.77 217.43 211.25 217.29 1.0M
2022-06-06 221.42 222.17 212.99 214.86 1.2M
2022-06-03 217.15 219.59 215.46 218.27 0.8M
2022-06-02 218.00 220.43 214.83 220.16 1.0M
2022-06-01 215.84 219.53 213.72 217.01 1.4M
2022-05-31 208.94 214.86 207.22 213.20 2.2M
2022-05-27 207.38 212.08 207.12 211.02 1.2M
2022-05-26 202.11 205.89 201.64 204.74 0.9M
2022-05-25 197.17 199.63 195.25 198.83 0.9M
2022-05-24 195.75 199.30 193.95 198.18 1.0M
2022-05-23 202.09 203.61 197.69 202.66 0.7M
2022-05-20 199.79 201.63 195.21 199.51 0.9M
2022-05-19 194.78 201.28 191.08 198.72 1.0M
2022-05-18 201.95 202.49 194.53 195.40 1.1M
2022-05-17 205.16 205.61 200.66 204.24 0.8M
2022-05-16 203.36 204.13 199.00 202.39 0.7M
2022-05-13 204.78 209.39 202.30 203.82 1.4M
2022-05-12 197.10 208.00 197.10 203.83 1.6M
2022-05-11 203.66 207.38 198.64 199.00 1.1M
2022-05-10 206.39 208.63 199.84 205.12 1.4M
2022-05-09 210.89 213.51 202.38 203.22 1.7M
2022-05-06 213.87 219.51 210.21 214.51 1.3M
2022-05-05 219.58 221.40 212.27 214.44 1.3M
2022-05-04 213.01 223.34 211.85 222.35 1.8M
2022-05-03 228.55 230.00 210.62 213.74 4.0M
2022-05-02 251.00 253.24 244.91 250.04 1.6M
2022-04-29 262.02 264.52 251.85 252.67 1.1M
2022-04-28 259.49 264.27 256.59 263.35 0.5M
2022-04-27 252.79 258.58 252.79 256.79 0.6M
2022-04-26 259.37 260.52 252.03 252.21 0.8M
2022-04-25 259.11 261.77 252.49 261.31 0.6M
2022-04-22 269.62 269.62 260.37 260.53 0.6M
2022-04-21 276.12 280.46 271.63 271.76 0.6M
2022-04-20 273.35 277.16 271.98 272.54 0.6M
2022-04-19 262.40 271.23 261.68 270.91 0.5M
2022-04-18 260.88 264.98 260.22 261.47 0.4M
2022-04-14 267.06 267.99 261.48 261.66 0.5M
2022-04-13 262.70 267.22 262.05 267.04 0.5M
2022-04-12 266.81 270.40 262.07 262.91 0.5M
2022-04-11 268.10 270.93 265.48 266.08 0.5M
2022-04-08 271.03 275.01 267.84 269.41 0.5M
2022-04-07 270.35 272.55 266.50 271.05 0.7M
2022-04-06 272.79 275.11 269.20 272.23 0.8M
2022-04-05 281.69 283.65 277.75 279.10 0.8M
2022-04-04 283.08 284.00 279.62 281.17 0.7M
2022-04-01 282.06 284.75 278.97 284.48 0.7M
2022-03-31 279.98 283.71 279.48 280.03 1.1M
2022-03-30 282.96 283.59 279.63 280.72 0.7M
2022-03-29 284.24 288.38 282.16 284.89 0.6M
2022-03-28 276.21 280.38 275.32 280.24 0.5M
2022-03-25 275.64 279.99 274.73 279.18 0.5M
2022-03-24 272.16 275.00 270.46 275.00 0.4M
2022-03-23 271.92 273.43 269.06 270.44 0.5M
2022-03-22 274.28 275.63 272.04 274.15 0.5M
2022-03-21 274.60 275.87 270.05 272.91 0.6M
2022-03-18 273.47 276.49 268.87 275.83 0.9M
2022-03-17 266.93 272.26 266.93 271.00 0.6M
2022-03-16 262.87 269.19 262.44 268.48 0.8M
2022-03-15 257.21 263.81 257.21 261.02 0.7M
2022-03-14 260.00 261.82 252.85 256.35 0.7M
2022-03-11 264.76 266.12 256.67 257.01 0.7M
2022-03-10 265.53 266.93 259.01 262.55 0.9M
2022-03-09 279.82 281.66 270.45 271.04 1.0M
2022-03-08 268.90 277.29 265.09 273.46 1.4M
2022-03-07 270.00 272.28 264.32 264.54 0.7M
2022-03-04 266.25 269.32 264.17 269.06 0.7M
2022-03-03 271.43 272.80 268.39 270.46 0.8M
2022-03-02 264.64 271.05 263.09 268.74 0.5M
2022-03-01 266.56 266.56 260.30 262.12 0.7M
2022-02-28 266.59 274.11 262.83 266.58 1.2M
2022-02-25 266.28 270.05 263.12 269.28 0.7M
2022-02-24 252.25 267.58 250.65 266.06 1.2M
2022-02-23 265.12 267.35 256.22 257.20 0.5M
2022-02-22 264.60 265.10 259.57 263.93 0.7M
2022-02-18 266.94 268.45 263.94 264.59 0.6M
2022-02-17 271.20 271.20 265.33 266.46 0.8M
2022-02-16 271.33 274.25 269.01 273.01 0.6M
2022-02-15 272.89 273.82 269.45 272.30 0.6M
2022-02-14 268.51 269.94 265.48 268.37 0.5M
2022-02-11 277.00 278.23 267.09 268.34 0.7M
2022-02-10 281.27 285.84 275.10 277.33 0.7M
2022-02-09 284.73 288.13 284.38 286.43 0.7M
2022-02-08 280.29 282.48 277.99 281.03 0.6M
2022-02-07 280.79 284.63 278.89 280.27 0.5M
2022-02-04 281.95 284.87 276.35 280.68 0.8M
2022-02-03 290.89 292.58 283.73 284.72 0.6M
2022-02-02 291.48 295.56 290.67 294.35 0.9M
2022-02-01 290.91 291.48 283.07 290.10 0.7M
2022-01-31 284.30 289.61 280.24 289.22 0.9M
2022-01-28 285.31 286.90 275.37 284.60 1.3M
2022-01-27 294.89 297.53 285.06 286.98 1.4M
2022-01-26 302.51 306.71 294.09 298.04 0.8M
2022-01-25 305.09 306.92 296.28 301.63 0.9M
2022-01-24 310.00 312.66 298.67 311.78 1.1M
2022-01-21 314.08 320.23 311.17 314.25 0.6M
2022-01-20 317.02 321.45 312.73 313.75 0.5M
2022-01-19 318.70 324.66 315.38 315.63 0.5M
2022-01-18 320.67 322.06 315.65 317.50 0.7M
2022-01-14 326.57 328.58 320.71 325.05 0.7M
2022-01-13 335.50 336.79 329.70 330.01 0.4M
2022-01-12 337.43 339.71 331.35 335.10 0.6M
2022-01-11 332.31 335.43 325.42 335.00 0.5M
2022-01-10 323.80 331.10 316.87 330.15 0.8M
2022-01-07 336.11 336.11 327.64 327.88 0.6M
2022-01-06 337.13 339.87 332.50 335.11 0.5M
2022-01-05 344.33 345.06 336.94 337.36 0.6M
2022-01-04 341.52 344.90 338.88 343.10 0.6M
2022-01-03 348.85 349.00 335.03 339.66 0.6M