Skip to main content
logo
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
383.35
-15.15 (-3.80%)
At close: Mar 4, 2026, 4:00 PM EST
383.00
-0.35 (-0.09%)
After-hours: Mar 4, 2026, 4:12 PM EST

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026402.09404.71382.54384.11--3.61%1,137,701
Mar 3, 2026401.15405.96393.00398.50398.50-3.31%907,845
Mar 2, 2026399.70412.73395.08412.15412.151.15%860,084
Feb 27, 2026406.09407.84400.12407.45407.45-0.94%1,133,234
Feb 26, 2026404.21411.82398.28411.30411.302.22%902,101
Feb 25, 2026409.37410.00397.78402.38402.38-0.72%907,608
Feb 24, 2026387.76407.17387.60405.30405.304.56%1,213,704
Feb 23, 2026392.94394.81386.39387.63387.63-2.80%1,714,623
Feb 20, 2026392.44402.12391.02398.79397.410.86%860,792
Feb 19, 2026394.29397.95390.83395.38394.01-0.27%931,789
Feb 18, 2026388.47399.88387.18396.46395.092.06%1,244,627
Feb 17, 2026383.02391.62375.72388.47387.13-1.50%1,718,137
Feb 13, 2026382.47398.25381.98394.37393.013.24%1,354,293
Feb 12, 2026417.15422.92380.21382.00380.68-6.09%2,677,494
Feb 11, 2026421.25425.00406.54406.77405.36-1.41%1,436,006
Feb 10, 2026411.50418.51407.16412.60411.170.47%1,131,009
Feb 9, 2026411.46416.87410.01410.66409.24-1.05%1,161,448
Feb 6, 2026407.01420.18397.69415.02413.582.05%2,180,386
Feb 5, 2026405.28410.06385.71406.70405.29-5.38%2,605,766
Feb 4, 2026432.49438.72422.92429.84428.35-0.11%1,467,510
Feb 3, 2026431.00433.98425.00430.31428.820.27%916,373
Feb 2, 2026420.01429.27420.00429.15427.661.78%627,916
Jan 30, 2026421.45426.39416.07421.65420.19-1.19%660,942
Jan 29, 2026419.65428.54417.75426.73425.252.85%720,701
Jan 28, 2026419.70420.60413.71414.90413.46-1.16%552,918
Jan 27, 2026420.09421.02416.08419.75418.30-0.15%504,125
Jan 26, 2026418.85421.20416.50420.40418.950.61%453,731
Jan 23, 2026424.45425.75415.04417.84416.39-1.76%726,184
Jan 22, 2026425.59429.58421.66425.32423.851.19%851,994
Jan 21, 2026407.76422.37407.36420.30418.854.03%974,686
Jan 20, 2026405.11412.37401.49404.00402.60-2.77%828,865
Jan 16, 2026419.02422.00414.21415.52414.08-1.33%671,795
Jan 15, 2026420.00425.90418.71421.13419.670.94%546,314
Jan 14, 2026415.09418.41412.79417.21415.770.08%626,776
Jan 13, 2026415.29420.19414.63416.88415.440.66%594,722
Jan 12, 2026408.69415.41406.90414.13412.700.88%483,297
Jan 9, 2026403.49412.43403.49410.53409.111.70%725,428
Jan 8, 2026408.75411.93400.46403.66402.26-1.39%991,292
Jan 7, 2026415.53415.78407.54409.34407.92-0.97%571,480
Jan 6, 2026401.40413.99396.85413.36411.932.13%758,626
Jan 5, 2026402.14413.00402.14404.73403.331.55%832,247
Jan 2, 2026392.00398.68390.32398.55397.172.44%532,678
Dec 31, 2025393.78394.97388.81389.07387.72-1.17%488,789
Dec 30, 2025394.99396.14393.00393.68392.32-0.71%482,525
Dec 29, 2025397.99400.00395.69396.48395.11-0.83%438,464
Dec 26, 2025398.38399.92396.39399.79398.410.39%236,352
Dec 24, 2025398.22399.15396.23398.22396.84-0.16%245,268
Dec 23, 2025398.65399.87395.05398.84397.460.06%508,320
Dec 22, 2025397.91399.29393.53398.60397.220.69%571,021
Dec 19, 2025393.28396.44391.62395.87394.501.09%1,741,153