Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
228.11
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 230.00 | 236.80 | 230.00 | 232.29 | 232.29 | 1.83% | 1,447,275 |
| Apr 16, 2025 | 229.90 | 232.24 | 225.11 | 228.11 | 228.11 | -2.12% | 797,083 |
| Apr 15, 2025 | 233.03 | 238.17 | 231.60 | 233.05 | 233.05 | -0.16% | 810,601 |
| Apr 14, 2025 | 233.75 | 236.07 | 228.87 | 233.42 | 233.42 | 1.76% | 1,102,404 |
| Apr 11, 2025 | 229.17 | 232.14 | 222.29 | 229.38 | 229.38 | -0.34% | 1,536,505 |
| Apr 10, 2025 | 236.32 | 236.49 | 224.23 | 230.16 | 230.16 | -5.06% | 1,496,280 |
| Apr 9, 2025 | 216.87 | 244.19 | 215.00 | 242.43 | 242.43 | 10.71% | 1,947,034 |
| Apr 8, 2025 | 233.11 | 234.24 | 215.29 | 218.97 | 218.97 | -3.80% | 1,258,297 |
| Apr 7, 2025 | 220.22 | 238.55 | 215.71 | 227.62 | 227.62 | 0.22% | 1,922,837 |
| Apr 4, 2025 | 232.10 | 232.10 | 218.48 | 227.11 | 227.11 | -5.04% | 1,585,385 |
| Apr 3, 2025 | 250.43 | 250.48 | 237.50 | 239.16 | 239.16 | -8.32% | 1,432,655 |
| Apr 2, 2025 | 255.28 | 262.62 | 253.79 | 260.86 | 260.86 | 0.82% | 1,142,365 |
| Apr 1, 2025 | 257.58 | 259.96 | 254.00 | 258.74 | 258.74 | 0.14% | 839,618 |
| Mar 31, 2025 | 255.13 | 259.56 | 249.05 | 258.38 | 258.38 | -0.10% | 1,060,497 |
| Mar 28, 2025 | 265.74 | 266.29 | 257.46 | 258.63 | 258.63 | -3.53% | 987,895 |
| Mar 27, 2025 | 267.33 | 271.09 | 265.10 | 268.08 | 268.08 | -0.45% | 1,025,058 |
| Mar 26, 2025 | 271.72 | 274.50 | 267.55 | 269.28 | 269.28 | -1.31% | 769,212 |
| Mar 25, 2025 | 268.55 | 274.18 | 267.65 | 272.85 | 272.85 | 1.82% | 1,020,314 |
| Mar 24, 2025 | 262.92 | 268.35 | 262.61 | 267.96 | 267.96 | 3.54% | 1,286,187 |
| Mar 21, 2025 | 254.95 | 258.89 | 252.74 | 258.79 | 258.79 | 0.27% | 1,197,441 |
| Mar 20, 2025 | 257.14 | 261.25 | 256.39 | 258.09 | 258.09 | -0.75% | 761,556 |
| Mar 19, 2025 | 258.53 | 262.84 | 258.26 | 260.03 | 260.03 | 0.74% | 774,232 |
| Mar 18, 2025 | 261.00 | 261.32 | 255.89 | 258.13 | 258.13 | -1.47% | 775,846 |
| Mar 17, 2025 | 258.65 | 263.84 | 258.34 | 261.99 | 261.99 | 0.69% | 688,224 |
| Mar 14, 2025 | 259.37 | 260.84 | 255.45 | 260.19 | 260.19 | 1.92% | 792,442 |
| Mar 13, 2025 | 260.52 | 260.93 | 254.99 | 255.29 | 255.29 | -2.55% | 599,455 |
| Mar 12, 2025 | 267.81 | 268.65 | 258.57 | 261.98 | 261.98 | -1.20% | 848,686 |
| Mar 11, 2025 | 268.62 | 270.43 | 262.96 | 265.15 | 265.15 | -1.93% | 720,095 |
| Mar 10, 2025 | 271.99 | 276.03 | 269.04 | 270.37 | 270.37 | -2.23% | 856,264 |
| Mar 7, 2025 | 269.11 | 277.23 | 266.71 | 276.54 | 276.54 | 1.74% | 1,078,604 |
| Mar 6, 2025 | 269.59 | 273.56 | 268.12 | 271.82 | 271.82 | -0.67% | 1,107,406 |
| Mar 5, 2025 | 269.11 | 274.71 | 266.47 | 273.66 | 273.66 | 2.16% | 744,140 |
| Mar 4, 2025 | 271.84 | 273.40 | 263.61 | 267.87 | 267.87 | -3.86% | 1,018,708 |
| Mar 3, 2025 | 289.96 | 292.17 | 277.85 | 278.63 | 278.63 | -2.97% | 783,590 |
| Feb 28, 2025 | 285.33 | 287.59 | 281.21 | 287.15 | 287.15 | 0.99% | 834,812 |
| Feb 27, 2025 | 288.37 | 293.27 | 284.05 | 284.33 | 284.33 | -0.96% | 603,099 |
| Feb 26, 2025 | 290.78 | 291.05 | 286.84 | 287.09 | 287.09 | -0.57% | 711,148 |
| Feb 25, 2025 | 290.78 | 294.37 | 287.62 | 288.75 | 288.75 | -1.33% | 618,470 |
| Feb 24, 2025 | 296.09 | 296.38 | 290.80 | 292.63 | 292.63 | -0.88% | 808,268 |
| Feb 21, 2025 | 304.05 | 304.05 | 294.67 | 295.22 | 295.22 | -2.63% | 1,114,036 |
| Feb 20, 2025 | 299.17 | 303.59 | 295.38 | 303.18 | 303.18 | 1.28% | 904,655 |
| Feb 19, 2025 | 301.98 | 301.98 | 298.51 | 299.34 | 299.34 | -0.60% | 662,055 |
| Feb 18, 2025 | 295.37 | 301.23 | 292.68 | 301.15 | 301.15 | 2.29% | 737,952 |
| Feb 14, 2025 | 300.12 | 300.12 | 293.50 | 294.40 | 293.13 | -1.43% | 881,937 |
| Feb 13, 2025 | 301.24 | 301.41 | 297.62 | 298.66 | 297.37 | -1.09% | 1,031,323 |
| Feb 12, 2025 | 301.48 | 303.30 | 298.80 | 301.95 | 300.64 | -0.59% | 944,907 |
| Feb 11, 2025 | 304.99 | 307.00 | 299.72 | 303.75 | 302.43 | 0.47% | 1,272,162 |
| Feb 10, 2025 | 290.67 | 308.70 | 284.50 | 302.34 | 301.03 | 12.65% | 2,936,412 |
| Feb 7, 2025 | 271.44 | 271.83 | 266.75 | 268.40 | 267.24 | -0.12% | 1,619,083 |
| Feb 6, 2025 | 272.33 | 273.49 | 266.39 | 268.72 | 267.56 | -0.68% | 1,165,808 |