Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	341.25	344.40	338.43	343.11	-	-0.53%	86,956
Jul 10, 2025	340.87	346.25	336.81	344.95	344.95	1.38%	807,125
Jul 9, 2025	342.00	342.00	337.54	340.26	340.26	0.62%	574,317
Jul 8, 2025	340.30	342.36	338.15	338.15	338.15	-0.23%	882,455
Jul 7, 2025	345.73	347.60	338.26	338.93	338.93	-2.35%	1,445,197
Jul 3, 2025	345.00	348.43	344.86	347.07	347.07	1.26%	626,807
Jul 2, 2025	338.31	343.29	336.46	342.74	342.74	1.22%	784,285
Jul 1, 2025	330.40	339.90	329.93	338.61	338.61	1.94%	1,056,153
Jun 30, 2025	331.34	332.68	328.71	332.17	332.17	0.67%	698,677
Jun 27, 2025	329.00	331.27	326.44	329.95	329.95	1.15%	940,358
Jun 26, 2025	323.93	326.83	323.32	326.21	326.21	1.16%	1,098,612
Jun 25, 2025	325.91	325.97	321.94	322.47	322.47	-1.07%	646,321
Jun 24, 2025	327.08	327.97	324.35	325.95	325.95	0.66%	787,468
Jun 23, 2025	321.73	323.93	316.84	323.81	323.81	0.75%	575,799
Jun 20, 2025	324.72	326.00	318.69	321.39	321.39	-0.13%	1,083,815
Jun 18, 2025	320.10	324.84	319.58	321.80	321.80	0.43%	662,332
Jun 17, 2025	320.93	324.19	319.75	320.41	320.41	-1.20%	559,864
Jun 16, 2025	322.58	325.83	320.89	324.30	324.30	2.03%	669,465
Jun 13, 2025	321.38	323.53	317.03	317.85	317.85	-2.24%	696,711
Jun 12, 2025	323.00	325.14	320.81	325.14	325.14	0.03%	598,399
Jun 11, 2025	325.35	326.78	323.27	325.04	325.04	-0.06%	725,556
Jun 10, 2025	325.40	328.90	321.61	325.22	325.22	0.27%	1,081,868
Jun 9, 2025	325.54	328.47	323.88	324.35	324.35	0.01%	974,261
Jun 6, 2025	323.50	324.80	320.94	324.33	324.33	1.20%	750,688
Jun 5, 2025	321.00	323.15	319.67	320.50	320.50	0.50%	865,657
Jun 4, 2025	319.38	320.32	316.09	318.89	318.89	0.72%	872,421
Jun 3, 2025	317.28	319.28	314.31	316.62	316.62	-0.21%	1,032,226
Jun 2, 2025	315.00	317.84	311.18	317.28	317.28	0.55%	862,334
May 30, 2025	315.22	316.22	312.26	315.55	315.55	0.20%	1,521,023
May 29, 2025	315.00	315.05	310.24	314.93	314.93	0.81%	845,422
May 28, 2025	313.83	314.94	311.47	312.39	312.39	-0.22%	938,326
May 27, 2025	309.10	313.21	306.71	313.09	313.09	2.47%	944,189
May 23, 2025	301.79	306.92	301.79	305.54	305.54	-0.25%	481,498
May 22, 2025	301.00	308.73	298.70	306.30	306.30	1.50%	1,198,159
May 21, 2025	304.97	309.00	301.47	301.77	301.77	-2.05%	713,131
May 20, 2025	306.83	308.70	305.52	308.09	308.09	-0.04%	947,662
May 19, 2025	303.67	309.19	302.09	308.20	308.20	-0.28%	789,593
May 16, 2025	308.29	309.05	305.81	309.05	307.74	0.39%	664,610
May 15, 2025	306.00	309.64	305.90	307.86	306.56	0.10%	668,016
May 14, 2025	308.00	309.10	305.00	307.54	306.24	-0.31%	873,678
May 13, 2025	302.00	310.78	300.04	308.51	307.20	2.91%	1,350,986
May 12, 2025	304.45	305.54	299.24	299.78	298.51	1.69%	1,868,795
May 9, 2025	294.15	296.05	290.14	294.80	293.55	1.22%	1,024,697
May 8, 2025	288.26	294.27	285.95	291.24	290.01	2.85%	1,568,848
May 7, 2025	280.00	286.50	277.66	283.17	281.97	11.90%	2,275,698
May 6, 2025	250.63	254.92	250.32	253.05	251.98	-0.31%	1,148,602
May 5, 2025	251.20	256.56	251.20	253.84	252.77	0.07%	982,622
May 2, 2025	253.60	257.27	252.58	253.65	252.58	1.79%	940,625
May 1, 2025	249.05	252.87	246.98	249.18	248.13	0.61%	781,365
Apr 30, 2025	244.35	247.75	240.13	247.68	246.63	0.01%	1,018,801