Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	364.31	368.20	358.23	361.73	-	0.14%	288,360
Mar 24, 2026	356.29	363.84	352.00	361.22	361.22	0.95%	815,402
Mar 23, 2026	359.59	367.81	357.43	357.83	357.83	0.77%	899,098
Mar 20, 2026	354.64	357.57	349.81	355.11	355.11	-0.17%	1,264,749
Mar 19, 2026	349.69	358.63	347.63	355.73	355.73	0.17%	1,252,997
Mar 18, 2026	358.03	361.94	354.78	355.11	355.11	-0.64%	928,945
Mar 17, 2026	366.82	368.61	347.68	357.39	357.39	-1.83%	1,562,521
Mar 16, 2026	365.28	367.39	360.78	364.05	364.05	0.86%	691,653
Mar 13, 2026	363.05	368.06	356.70	360.93	360.93	0.76%	802,734
Mar 12, 2026	365.00	369.03	356.82	358.20	358.20	-4.03%	1,017,585
Mar 11, 2026	372.07	375.38	366.69	373.25	373.25	-0.22%	897,068
Mar 10, 2026	385.30	385.30	373.55	374.07	374.07	-0.39%	924,859
Mar 9, 2026	364.30	376.26	360.58	375.55	375.55	1.55%	1,201,359
Mar 6, 2026	370.00	371.40	366.08	369.83	369.83	-2.29%	1,000,566
Mar 5, 2026	378.44	386.73	375.41	378.50	378.50	-1.27%	1,171,966
Mar 4, 2026	402.09	404.71	382.54	383.35	383.35	-3.80%	1,496,399
Mar 3, 2026	401.15	405.96	393.00	398.50	398.50	-3.31%	907,845
Mar 2, 2026	399.70	412.73	395.08	412.15	412.15	1.15%	860,084
Feb 27, 2026	406.09	407.84	400.12	407.45	407.45	-0.94%	1,133,234
Feb 26, 2026	404.21	411.82	398.28	411.30	411.30	2.22%	902,101
Feb 25, 2026	409.37	410.00	397.78	402.38	402.38	-0.72%	907,608
Feb 24, 2026	387.76	407.17	387.60	405.30	405.30	4.56%	1,213,704
Feb 23, 2026	392.94	394.81	386.39	387.63	387.63	-2.80%	1,714,623
Feb 20, 2026	392.44	402.12	391.02	398.79	397.41	0.86%	860,792
Feb 19, 2026	394.29	397.95	390.83	395.38	394.01	-0.27%	931,789
Feb 18, 2026	388.47	399.88	387.18	396.46	395.09	2.06%	1,244,627
Feb 17, 2026	383.02	391.62	375.72	388.47	387.13	-1.50%	1,718,137
Feb 13, 2026	382.47	398.25	381.98	394.37	393.01	3.24%	1,354,293
Feb 12, 2026	417.15	422.92	380.21	382.00	380.68	-6.09%	2,677,494
Feb 11, 2026	421.25	425.00	406.54	406.77	405.36	-1.41%	1,436,006
Feb 10, 2026	411.50	418.51	407.16	412.60	411.17	0.47%	1,131,009
Feb 9, 2026	411.46	416.87	410.01	410.66	409.24	-1.05%	1,161,448
Feb 6, 2026	407.01	420.18	397.69	415.02	413.58	2.05%	2,180,386
Feb 5, 2026	405.28	410.06	385.71	406.70	405.29	-5.38%	2,605,766
Feb 4, 2026	432.49	438.72	422.92	429.84	428.35	-0.11%	1,467,510
Feb 3, 2026	431.00	433.98	425.00	430.31	428.82	0.27%	916,373
Feb 2, 2026	420.01	429.27	420.00	429.15	427.66	1.78%	627,916
Jan 30, 2026	421.45	426.39	416.07	421.65	420.19	-1.19%	660,942
Jan 29, 2026	419.65	428.54	417.75	426.73	425.25	2.85%	720,701
Jan 28, 2026	419.70	420.60	413.71	414.90	413.46	-1.16%	552,918
Jan 27, 2026	420.09	421.02	416.08	419.75	418.30	-0.15%	504,125
Jan 26, 2026	418.85	421.20	416.50	420.40	418.95	0.61%	453,731
Jan 23, 2026	424.45	425.75	415.04	417.84	416.39	-1.76%	726,184
Jan 22, 2026	425.59	429.58	421.66	425.32	423.85	1.19%	851,994
Jan 21, 2026	407.76	422.37	407.36	420.30	418.85	4.03%	974,686
Jan 20, 2026	405.11	412.37	401.49	404.00	402.60	-2.77%	828,865
Jan 16, 2026	419.02	422.00	414.21	415.52	414.08	-1.33%	671,795
Jan 15, 2026	420.00	425.90	418.71	421.13	419.67	0.94%	546,314
Jan 14, 2026	415.09	418.41	412.79	417.21	415.77	0.08%	626,776
Jan 13, 2026	415.29	420.19	414.63	416.88	415.44	0.66%	594,722