Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025360.42362.22356.64361.98361.980.12%549,013
Oct 27, 2025360.20364.54359.00361.53361.531.42%601,037
Oct 24, 2025361.60361.60356.34356.48356.48-0.19%419,098
Oct 23, 2025350.63357.16350.63357.16357.161.96%414,029
Oct 22, 2025357.00360.70349.12350.30350.30-1.09%623,987
Oct 21, 2025351.24358.83350.12354.16354.160.39%499,399
Oct 20, 2025349.77353.66349.33352.79352.791.48%422,654
Oct 17, 2025347.19348.10343.81347.66347.66-0.10%681,570
Oct 16, 2025354.11354.25345.51348.02348.02-1.16%630,244
Oct 15, 2025346.88352.75345.95352.09352.092.35%827,973
Oct 14, 2025335.31349.09335.17344.01344.011.42%1,083,704
Oct 13, 2025338.40340.98336.62339.20339.201.63%601,536
Oct 10, 2025344.94347.60332.71333.75333.75-2.64%862,082
Oct 9, 2025350.92350.92340.78342.80342.80-1.53%588,692
Oct 8, 2025345.68348.53342.63348.11348.111.13%679,260
Oct 7, 2025349.15350.90342.18344.22344.22-1.25%621,620
Oct 6, 2025352.52352.89348.14348.57348.57-0.24%759,586
Oct 3, 2025349.01353.62346.61349.40349.400.20%836,111
Oct 2, 2025351.68354.98345.61348.69348.69-0.18%816,625
Oct 1, 2025347.54351.88345.55349.32349.32-0.06%921,086
Sep 30, 2025343.54350.16342.70349.53349.531.45%879,007
Sep 29, 2025343.28346.72343.11344.53344.530.28%566,617
Sep 26, 2025341.10344.71339.45343.58343.581.04%543,524
Sep 25, 2025339.15341.08336.79340.03340.03-0.72%714,535
Sep 24, 2025345.68346.78340.63342.48342.48-0.07%765,674
Sep 23, 2025346.82349.05341.44342.73342.73-0.76%865,800
Sep 22, 2025347.58347.83343.53345.36345.36-0.71%772,986
Sep 19, 2025349.45350.22343.83347.82347.82-0.21%1,045,596
Sep 18, 2025345.92350.81344.86348.56348.561.13%646,779
Sep 17, 2025342.50348.02340.21344.66344.660.70%892,142
Sep 16, 2025346.00346.31338.81342.26342.26-1.21%918,434
Sep 15, 2025346.20348.06343.95346.44346.440.44%621,361
Sep 12, 2025349.39349.39344.90344.93344.93-1.60%545,736
Sep 11, 2025340.93351.51340.51350.54350.543.29%730,901
Sep 10, 2025341.92347.33336.98339.39339.39-1.04%709,750
Sep 9, 2025344.16344.16338.22342.95342.95-0.50%540,392
Sep 8, 2025344.77347.70340.73344.67344.671.45%1,194,991
Sep 5, 2025343.50345.67337.39339.76339.76-0.61%539,564
Sep 4, 2025339.92342.15337.05341.86341.860.94%378,552
Sep 3, 2025338.07338.79335.16338.66338.660.24%512,209
Sep 2, 2025338.71340.65334.30337.84337.84-1.63%1,076,723
Aug 29, 2025348.44349.75342.01343.43343.43-1.63%697,282
Aug 28, 2025351.61351.94348.44349.13349.13-0.02%920,895
Aug 27, 2025353.65356.15347.88349.20349.20-1.82%1,221,995
Aug 26, 2025349.48357.36348.41355.67355.671.63%1,498,206
Aug 25, 2025350.75351.88349.45349.97349.97-0.35%465,308
Aug 22, 2025342.73353.52341.87351.19351.193.44%663,273
Aug 21, 2025339.89342.46337.31339.52339.52-0.03%573,057
Aug 20, 2025341.94343.12337.16339.62339.62-1.13%989,629
Aug 19, 2025343.00347.17342.13343.51343.510.20%968,390