Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
291.34
+0.10 (0.03%)
May 9, 2025, 10:59 AM - Market open
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 294.15 | 295.25 | 291.34 | 290.58 | - | -0.23% | 154,780 |
| May 8, 2025 | 288.26 | 294.27 | 285.95 | 291.24 | 291.24 | 2.85% | 1,568,848 |
| May 7, 2025 | 280.00 | 286.50 | 277.66 | 283.17 | 283.17 | 11.90% | 2,275,698 |
| May 6, 2025 | 250.63 | 254.92 | 250.32 | 253.05 | 253.05 | -0.31% | 1,148,602 |
| May 5, 2025 | 251.20 | 256.56 | 251.20 | 253.84 | 253.84 | 0.07% | 982,622 |
| May 2, 2025 | 253.60 | 257.27 | 252.58 | 253.65 | 253.65 | 1.79% | 940,625 |
| May 1, 2025 | 249.05 | 252.87 | 246.98 | 249.18 | 249.18 | 0.61% | 781,365 |
| Apr 30, 2025 | 244.35 | 247.75 | 240.13 | 247.68 | 247.68 | 0.01% | 1,018,801 |
| Apr 29, 2025 | 245.64 | 249.04 | 244.77 | 247.65 | 247.65 | 0.45% | 585,361 |
| Apr 28, 2025 | 248.72 | 251.39 | 244.15 | 246.54 | 246.54 | -0.74% | 757,390 |
| Apr 25, 2025 | 247.20 | 250.36 | 247.00 | 248.38 | 248.38 | -0.06% | 511,477 |
| Apr 24, 2025 | 240.88 | 248.96 | 239.57 | 248.54 | 248.54 | 3.63% | 692,769 |
| Apr 23, 2025 | 243.77 | 249.88 | 239.14 | 239.83 | 239.83 | 2.31% | 924,263 |
| Apr 22, 2025 | 230.34 | 234.49 | 227.64 | 234.42 | 234.42 | 3.30% | 1,254,712 |
| Apr 21, 2025 | 228.88 | 231.47 | 222.06 | 226.93 | 226.93 | -2.31% | 1,197,313 |
| Apr 17, 2025 | 230.00 | 236.80 | 230.00 | 232.29 | 232.29 | 1.83% | 1,447,336 |
| 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 |