Rockwell Automation

ROK
🏛️ usa →
344.53
Last Update: 2025-09-29
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
2025-09-29 343.28 346.72 343.43 344.53 0.6M
2025-09-26 341.10 344.71 339.45 343.58 0.5M
2025-09-25 339.15 341.08 336.79 340.03 0.7M
2025-09-24 345.68 346.78 340.63 342.48 0.8M
2025-09-23 346.82 349.05 341.44 342.73 0.9M
2025-09-22 347.58 347.83 343.53 345.36 0.8M
2025-09-19 349.45 350.22 343.83 347.82 1.0M
2025-09-18 345.92 350.81 344.86 348.56 0.6M
2025-09-17 342.50 348.02 340.21 344.66 0.9M
2025-09-16 346.00 346.31 338.81 342.26 0.9M
2025-09-15 346.20 348.06 343.95 346.44 0.6M
2025-09-12 349.39 349.39 344.90 344.93 0.5M
2025-09-11 340.93 351.51 340.51 350.54 0.7M
2025-09-10 341.92 347.33 336.98 339.39 0.7M
2025-09-09 344.16 344.16 338.22 342.95 0.5M
2025-09-08 344.77 347.70 340.73 344.67 1.2M
2025-09-05 343.50 345.67 337.39 339.76 0.5M
2025-09-04 339.92 342.15 337.05 341.86 0.4M
2025-09-03 338.07 338.79 335.16 338.66 0.5M
2025-09-02 338.71 340.65 334.30 337.84 1.1M
2025-08-29 348.44 349.75 342.01 343.43 0.7M
2025-08-28 351.61 351.94 348.44 349.13 0.9M
2025-08-27 353.65 356.15 347.88 349.20 1.2M
2025-08-26 349.48 357.36 348.41 355.67 1.5M
2025-08-25 350.75 351.88 349.45 349.97 0.5M
2025-08-22 342.73 353.52 341.87 351.19 0.7M
2025-08-21 339.89 342.46 337.31 339.52 0.6M
2025-08-20 341.94 343.12 337.16 339.62 1.0M
2025-08-19 343.00 347.17 342.13 343.51 1.0M
2025-08-18 339.76 343.75 339.06 342.82 0.6M
2025-08-15 346.76 347.56 342.25 342.28 1.0M
2025-08-14 350.65 351.22 344.78 347.51 1.0M
2025-08-13 341.22 349.21 341.22 349.01 1.1M
2025-08-12 330.75 340.74 329.10 339.75 1.0M
2025-08-11 333.47 336.21 328.70 329.76 1.1M
2025-08-08 332.76 338.11 330.51 333.23 0.9M
2025-08-07 333.85 337.03 329.60 332.59 1.7M
2025-08-06 332.24 332.92 305.44 328.67 3.1M
2025-08-05 349.60 350.49 340.87 346.00 1.3M
2025-08-04 347.02 350.46 344.32 350.16 0.9M
2025-08-01 342.91 345.03 336.37 344.50 1.1M
2025-07-31 351.74 355.44 347.30 351.71 1.0M
2025-07-30 354.63 355.26 349.30 351.19 0.8M
2025-07-29 357.86 358.75 352.05 353.90 0.9M
2025-07-28 359.97 359.97 355.84 356.03 0.9M
2025-07-25 357.66 359.10 355.42 358.52 0.6M
2025-07-24 358.36 360.92 356.16 357.01 0.7M
2025-07-23 355.73 359.66 354.16 357.99 0.6M
2025-07-22 350.00 355.19 348.02 353.62 0.9M
2025-07-21 356.50 357.96 350.55 350.71 0.6M
2025-07-18 358.25 359.16 353.41 356.00 0.7M
2025-07-17 353.85 357.64 352.98 356.49 0.7M
2025-07-16 352.00 353.72 346.36 351.67 1.5M
2025-07-15 345.50 351.07 344.54 346.59 1.0M
2025-07-14 341.89 344.85 340.30 343.17 0.7M
2025-07-11 341.25 344.40 338.43 343.07 0.5M
2025-07-10 340.87 346.25 336.81 344.95 0.8M
2025-07-09 342.00 342.00 337.54 340.26 0.6M
2025-07-08 340.30 342.36 338.15 338.15 0.9M
2025-07-07 345.73 347.60 338.26 338.93 1.4M
2025-07-03 345.00 348.43 344.86 347.07 0.6M
2025-07-02 338.31 343.29 336.46 342.74 0.8M
2025-07-01 330.40 339.90 329.93 338.61 1.1M
2025-06-30 331.34 332.68 328.71 332.17 0.7M
2025-06-27 329.00 331.27 326.44 329.95 0.9M
2025-06-26 323.93 326.83 323.32 326.21 1.1M
2025-06-25 325.91 325.97 321.94 322.47 0.6M
2025-06-24 327.08 327.97 324.35 325.95 0.8M
2025-06-23 321.73 323.93 316.84 323.81 0.6M
2025-06-20 324.72 326.00 318.69 321.39 1.1M
2025-06-18 320.10 324.84 319.58 321.80 0.7M
2025-06-17 320.93 324.19 319.75 320.41 0.6M
2025-06-16 322.58 325.83 320.89 324.30 0.7M
2025-06-13 321.38 323.53 317.03 317.85 0.7M
2025-06-12 323.00 325.14 320.81 325.14 0.6M
2025-06-11 325.35 326.78 323.27 325.04 0.7M
2025-06-10 325.40 328.90 321.61 325.22 1.1M
2025-06-09 325.54 328.47 323.88 324.35 1.0M
2025-06-06 323.50 324.80 320.94 324.33 0.8M
2025-06-05 321.00 323.15 319.67 320.50 0.9M
2025-06-04 319.38 320.32 316.09 318.89 0.9M
2025-06-03 317.28 319.28 314.31 316.62 1.0M
2025-06-02 315.00 317.84 311.18 317.28 0.9M
2025-05-30 315.22 316.22 312.26 315.55 1.5M
2025-05-29 315.00 315.05 310.24 314.93 0.8M
2025-05-28 313.83 314.94 311.47 312.39 0.9M
2025-05-27 309.10 313.21 306.71 313.09 0.9M
2025-05-23 301.79 306.92 301.79 305.54 0.5M
2025-05-22 301.00 308.73 298.70 306.30 1.2M
2025-05-21 304.97 309.00 301.47 301.77 0.7M
2025-05-20 306.83 308.70 305.52 308.09 0.9M
2025-05-19 303.67 309.19 302.09 308.20 0.8M
2025-05-16 308.29 309.05 305.81 309.05 0.7M
2025-05-15 306.00 309.64 305.90 307.86 0.7M
2025-05-14 308.00 309.10 305.00 307.54 0.9M
2025-05-13 302.00 310.78 300.04 308.51 1.4M
2025-05-12 304.45 305.54 299.24 299.78 1.9M
2025-05-09 294.15 296.05 290.14 294.80 1.0M
2025-05-08 288.26 294.27 285.95 291.24 1.6M
2025-05-07 280.00 286.50 277.66 283.17 2.3M
2025-05-06 250.63 254.92 250.32 253.05 1.1M
2025-05-05 251.20 256.56 251.20 253.84 1.0M
2025-05-02 253.60 257.27 252.58 253.65 0.9M
2025-05-01 249.05 252.87 246.98 249.18 0.8M
2025-04-30 244.35 247.75 240.13 247.68 1.0M
2025-04-29 245.64 249.04 244.77 247.65 0.6M
2025-04-28 248.72 251.39 244.15 246.54 0.8M
2025-04-25 247.20 250.36 247.00 248.38 0.5M
2025-04-24 240.88 248.96 239.57 248.54 0.7M
2025-04-23 243.77 249.88 239.14 239.83 0.9M
2025-04-22 230.34 234.49 227.64 234.42 1.3M
2025-04-21 228.88 231.47 222.06 226.93 1.2M
2025-04-17 230.00 236.80 230.00 232.29 1.4M
2025-04-16 229.90 232.24 225.11 228.11 0.8M
2025-04-15 233.03 238.17 231.60 233.05 0.8M
2025-04-14 233.75 236.07 228.87 233.42 1.1M
2025-04-11 229.17 232.14 222.29 229.38 1.5M
2025-04-10 236.32 236.48 224.23 230.16 1.5M
2025-04-09 216.87 244.19 215.00 242.43 1.9M
2025-04-08 233.11 234.24 215.29 218.97 1.3M
2025-04-07 220.22 238.55 215.71 227.62 1.9M
2025-04-04 232.10 232.10 218.48 227.11 1.6M
2025-04-03 250.43 250.48 237.50 239.16 1.4M
2025-04-02 255.28 262.62 253.79 260.86 1.1M
2025-04-01 257.58 259.96 254.00 258.74 0.8M
2025-03-31 255.13 259.56 249.05 258.38 1.1M
2025-03-28 265.74 266.29 257.46 258.63 1.0M
2025-03-27 267.33 271.09 265.10 268.08 1.0M
2025-03-26 271.72 274.50 267.55 269.28 0.8M
2025-03-25 268.55 274.18 267.65 272.85 1.0M
2025-03-24 262.92 268.35 262.61 267.96 1.3M
2025-03-21 254.95 258.89 252.74 258.79 1.2M
2025-03-20 257.14 261.25 256.39 258.09 0.8M
2025-03-19 258.53 262.84 258.26 260.03 0.8M
2025-03-18 261.00 261.32 255.89 258.13 0.8M
2025-03-17 258.65 263.84 258.34 261.99 0.7M
2025-03-14 259.37 260.84 255.45 260.19 0.8M
2025-03-13 260.52 260.93 254.99 255.29 0.6M
2025-03-12 267.81 268.65 258.57 261.98 0.8M
2025-03-11 268.62 270.43 262.96 265.15 0.7M
2025-03-10 271.99 276.03 269.04 270.37 0.9M
2025-03-07 269.11 277.23 266.71 276.54 1.1M
2025-03-06 269.59 273.56 268.12 271.82 1.1M
2025-03-05 269.11 274.71 266.47 273.66 0.7M
2025-03-04 271.84 273.40 263.61 267.87 1.0M
2025-03-03 289.96 292.17 277.85 278.63 0.8M
2025-02-28 285.33 287.59 281.21 287.15 0.8M
2025-02-27 288.37 293.27 284.05 284.33 0.6M
2025-02-26 290.78 291.05 286.84 287.09 0.7M
2025-02-25 290.78 294.37 287.62 288.75 0.6M
2025-02-24 296.09 296.38 290.80 292.63 0.8M
2025-02-21 304.05 304.05 294.67 295.22 1.1M
2025-02-20 299.17 303.59 295.38 303.18 0.9M
2025-02-19 301.98 301.98 298.51 299.34 0.7M
2025-02-18 295.37 301.23 292.68 301.15 0.7M
2025-02-14 300.12 300.12 293.50 294.40 0.9M
2025-02-13 301.24 301.41 297.62 298.66 1.0M
2025-02-12 301.48 303.30 298.80 301.95 0.9M
2025-02-11 304.99 307.00 299.72 303.75 1.3M
2025-02-10 290.67 308.70 284.50 302.34 2.9M
2025-02-07 271.44 271.83 266.75 268.40 1.6M
2025-02-06 272.33 273.49 266.39 268.72 1.2M
2025-02-05 271.87 271.96 267.84 270.56 0.8M
2025-02-04 272.91 274.71 269.96 270.34 0.6M
2025-02-03 272.07 273.55 266.17 271.05 0.9M
2025-01-31 279.95 280.92 276.56 278.43 0.9M
2025-01-30 277.32 280.95 274.45 279.00 0.8M
2025-01-29 280.67 282.52 278.67 278.90 0.4M
2025-01-28 282.66 284.06 278.00 282.24 0.8M
2025-01-27 288.07 289.71 281.72 284.22 0.7M
2025-01-24 290.69 291.76 287.30 288.43 0.7M
2025-01-23 288.50 291.01 286.22 290.70 0.7M
2025-01-22 292.94 292.94 288.54 288.95 0.7M
2025-01-21 289.15 292.98 289.13 290.77 0.8M
2025-01-17 283.74 287.48 281.61 286.60 0.9M
2025-01-16 279.48 282.26 276.65 280.96 0.8M
2025-01-15 282.07 282.96 274.55 276.11 0.7M
2025-01-14 276.71 278.30 274.39 276.98 0.5M
2025-01-13 270.00 276.27 269.54 275.53 0.7M
2025-01-10 274.38 278.15 272.08 273.40 0.8M
2025-01-08 277.74 281.08 276.53 279.56 0.5M
2025-01-07 282.07 284.68 279.68 281.31 0.6M
2025-01-06 285.39 287.48 281.03 281.46 0.6M
2025-01-03 280.89 283.87 279.02 282.79 0.6M
2025-01-02 286.96 288.44 279.99 280.89 0.5M