Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
361.98
+0.45 (0.12%)
At close: Oct 28, 2025, 4:00 PM EDT
362.00
+0.02 (0.01%)
After-hours: Oct 28, 2025, 7:50 PM EDT
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 360.42 | 362.22 | 356.64 | 361.98 | 361.98 | 0.12% | 549,013 |
| Oct 27, 2025 | 360.20 | 364.54 | 359.00 | 361.53 | 361.53 | 1.42% | 601,037 |
| Oct 24, 2025 | 361.60 | 361.60 | 356.34 | 356.48 | 356.48 | -0.19% | 419,098 |
| Oct 23, 2025 | 350.63 | 357.16 | 350.63 | 357.16 | 357.16 | 1.96% | 414,029 |
| Oct 22, 2025 | 357.00 | 360.70 | 349.12 | 350.30 | 350.30 | -1.09% | 623,987 |
| Oct 21, 2025 | 351.24 | 358.83 | 350.12 | 354.16 | 354.16 | 0.39% | 499,399 |
| Oct 20, 2025 | 349.77 | 353.66 | 349.33 | 352.79 | 352.79 | 1.48% | 422,654 |
| Oct 17, 2025 | 347.19 | 348.10 | 343.81 | 347.66 | 347.66 | -0.10% | 681,570 |
| Oct 16, 2025 | 354.11 | 354.25 | 345.51 | 348.02 | 348.02 | -1.16% | 630,244 |
| Oct 15, 2025 | 346.88 | 352.75 | 345.95 | 352.09 | 352.09 | 2.35% | 827,973 |
| Oct 14, 2025 | 335.31 | 349.09 | 335.17 | 344.01 | 344.01 | 1.42% | 1,083,704 |
| Oct 13, 2025 | 338.40 | 340.98 | 336.62 | 339.20 | 339.20 | 1.63% | 601,536 |
| Oct 10, 2025 | 344.94 | 347.60 | 332.71 | 333.75 | 333.75 | -2.64% | 862,082 |
| Oct 9, 2025 | 350.92 | 350.92 | 340.78 | 342.80 | 342.80 | -1.53% | 588,692 |
| Oct 8, 2025 | 345.68 | 348.53 | 342.63 | 348.11 | 348.11 | 1.13% | 679,260 |
| Oct 7, 2025 | 349.15 | 350.90 | 342.18 | 344.22 | 344.22 | -1.25% | 621,620 |
| Oct 6, 2025 | 352.52 | 352.89 | 348.14 | 348.57 | 348.57 | -0.24% | 759,586 |
| Oct 3, 2025 | 349.01 | 353.62 | 346.61 | 349.40 | 349.40 | 0.20% | 836,111 |
| Oct 2, 2025 | 351.68 | 354.98 | 345.61 | 348.69 | 348.69 | -0.18% | 816,625 |
| Oct 1, 2025 | 347.54 | 351.88 | 345.55 | 349.32 | 349.32 | -0.06% | 921,086 |
| Sep 30, 2025 | 343.54 | 350.16 | 342.70 | 349.53 | 349.53 | 1.45% | 879,007 |
| Sep 29, 2025 | 343.28 | 346.72 | 343.11 | 344.53 | 344.53 | 0.28% | 566,617 |
| Sep 26, 2025 | 341.10 | 344.71 | 339.45 | 343.58 | 343.58 | 1.04% | 543,524 |
| Sep 25, 2025 | 339.15 | 341.08 | 336.79 | 340.03 | 340.03 | -0.72% | 714,535 |
| Sep 24, 2025 | 345.68 | 346.78 | 340.63 | 342.48 | 342.48 | -0.07% | 765,674 |
| Sep 23, 2025 | 346.82 | 349.05 | 341.44 | 342.73 | 342.73 | -0.76% | 865,800 |
| Sep 22, 2025 | 347.58 | 347.83 | 343.53 | 345.36 | 345.36 | -0.71% | 772,986 |
| Sep 19, 2025 | 349.45 | 350.22 | 343.83 | 347.82 | 347.82 | -0.21% | 1,045,596 |
| Sep 18, 2025 | 345.92 | 350.81 | 344.86 | 348.56 | 348.56 | 1.13% | 646,779 |
| Sep 17, 2025 | 342.50 | 348.02 | 340.21 | 344.66 | 344.66 | 0.70% | 892,142 |
| Sep 16, 2025 | 346.00 | 346.31 | 338.81 | 342.26 | 342.26 | -1.21% | 918,434 |
| Sep 15, 2025 | 346.20 | 348.06 | 343.95 | 346.44 | 346.44 | 0.44% | 621,361 |
| Sep 12, 2025 | 349.39 | 349.39 | 344.90 | 344.93 | 344.93 | -1.60% | 545,736 |
| Sep 11, 2025 | 340.93 | 351.51 | 340.51 | 350.54 | 350.54 | 3.29% | 730,901 |
| Sep 10, 2025 | 341.92 | 347.33 | 336.98 | 339.39 | 339.39 | -1.04% | 709,750 |
| Sep 9, 2025 | 344.16 | 344.16 | 338.22 | 342.95 | 342.95 | -0.50% | 540,392 |
| Sep 8, 2025 | 344.77 | 347.70 | 340.73 | 344.67 | 344.67 | 1.45% | 1,194,991 |
| Sep 5, 2025 | 343.50 | 345.67 | 337.39 | 339.76 | 339.76 | -0.61% | 539,564 |
| Sep 4, 2025 | 339.92 | 342.15 | 337.05 | 341.86 | 341.86 | 0.94% | 378,552 |
| Sep 3, 2025 | 338.07 | 338.79 | 335.16 | 338.66 | 338.66 | 0.24% | 512,209 |
| Sep 2, 2025 | 338.71 | 340.65 | 334.30 | 337.84 | 337.84 | -1.63% | 1,076,723 |
| Aug 29, 2025 | 348.44 | 349.75 | 342.01 | 343.43 | 343.43 | -1.63% | 697,282 |
| Aug 28, 2025 | 351.61 | 351.94 | 348.44 | 349.13 | 349.13 | -0.02% | 920,895 |
| Aug 27, 2025 | 353.65 | 356.15 | 347.88 | 349.20 | 349.20 | -1.82% | 1,221,995 |
| Aug 26, 2025 | 349.48 | 357.36 | 348.41 | 355.67 | 355.67 | 1.63% | 1,498,206 |
| Aug 25, 2025 | 350.75 | 351.88 | 349.45 | 349.97 | 349.97 | -0.35% | 465,308 |
| Aug 22, 2025 | 342.73 | 353.52 | 341.87 | 351.19 | 351.19 | 3.44% | 663,273 |
| Aug 21, 2025 | 339.89 | 342.46 | 337.31 | 339.52 | 339.52 | -0.03% | 573,057 |
| Aug 20, 2025 | 341.94 | 343.12 | 337.16 | 339.62 | 339.62 | -1.13% | 989,629 |
| Aug 19, 2025 | 343.00 | 347.17 | 342.13 | 343.51 | 343.51 | 0.20% | 968,390 |