Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	425.59	429.58	421.80	425.30	-	1.19%	127,234
Jan 21, 2026	407.76	422.37	407.36	420.30	420.30	4.03%	974,217
Jan 20, 2026	405.11	412.37	401.49	404.00	404.00	-2.77%	828,461
Jan 16, 2026	419.02	422.00	414.21	415.52	415.52	-1.33%	671,035
Jan 15, 2026	420.00	425.90	418.71	421.13	421.13	0.94%	546,255
Jan 14, 2026	415.09	418.41	412.79	417.21	417.21	0.08%	626,647
Jan 13, 2026	415.29	420.19	414.63	416.88	416.88	0.66%	594,517
Jan 12, 2026	408.69	415.41	406.90	414.13	414.13	0.88%	483,272
Jan 9, 2026	403.49	412.43	403.49	410.53	410.53	1.70%	724,988
Jan 8, 2026	408.75	411.93	400.46	403.66	403.66	-1.39%	990,430
Jan 7, 2026	415.53	415.78	407.54	409.34	409.34	-0.97%	570,989
Jan 6, 2026	401.40	413.99	396.85	413.36	413.36	2.13%	758,517
Jan 5, 2026	402.14	413.00	402.14	404.73	404.73	1.55%	832,137
Jan 2, 2026	392.00	398.68	390.32	398.55	398.55	2.44%	531,255
Dec 31, 2025	393.78	394.97	388.81	389.07	389.07	-1.17%	485,379
Dec 30, 2025	394.99	396.14	393.00	393.68	393.68	-0.71%	478,934
Dec 29, 2025	397.99	400.00	395.69	396.48	396.48	-0.83%	410,782
Dec 26, 2025	398.38	399.92	396.39	399.79	399.79	0.39%	234,626
Dec 24, 2025	398.22	399.15	396.23	398.22	398.22	-0.16%	225,339
Dec 23, 2025	398.65	399.87	395.05	398.84	398.84	0.06%	508,172
Dec 22, 2025	397.91	399.29	393.53	398.60	398.60	0.69%	567,251
Dec 19, 2025	393.28	396.44	391.62	395.87	395.87	1.09%	1,730,355
Dec 18, 2025	396.67	397.59	391.13	391.62	391.62	0.53%	874,620
Dec 17, 2025	399.64	404.00	388.32	389.54	389.54	-2.88%	816,503
Dec 16, 2025	408.59	409.48	398.07	401.08	401.08	-0.14%	788,739
Dec 15, 2025	404.67	408.17	400.47	401.65	401.65	-0.87%	911,176
Dec 12, 2025	413.48	414.80	402.37	405.18	405.18	-1.91%	797,761
Dec 11, 2025	409.43	415.89	406.74	413.05	413.05	0.69%	842,815
Dec 10, 2025	401.67	413.04	400.34	410.23	410.23	2.40%	932,475
Dec 9, 2025	400.76	405.13	400.00	400.61	400.61	-0.40%	594,676
Dec 8, 2025	405.00	406.49	400.28	402.22	402.22	-0.51%	824,612
Dec 5, 2025	403.51	406.04	401.50	404.29	404.29	0.10%	780,316
Dec 4, 2025	400.37	406.44	399.62	403.89	403.89	0.88%	1,310,894
Dec 3, 2025	391.01	400.87	388.54	400.37	400.37	2.34%	771,626
Dec 2, 2025	392.84	393.37	387.00	391.20	391.20	0.32%	721,657
Dec 1, 2025	390.98	396.82	388.52	389.96	389.96	-1.49%	919,016
Nov 28, 2025	395.98	398.82	394.85	395.86	395.86	0.47%	540,167
Nov 26, 2025	391.88	397.56	390.98	393.99	393.99	0.69%	895,763
Nov 25, 2025	386.02	392.41	384.88	391.30	391.30	1.80%	834,611
Nov 24, 2025	379.45	387.16	376.44	384.37	384.37	1.49%	2,140,109
Nov 21, 2025	371.16	384.65	369.04	378.73	378.73	2.72%	1,644,909
Nov 20, 2025	382.62	383.79	368.32	368.70	368.70	-1.01%	1,455,904
Nov 19, 2025	367.63	373.66	365.42	372.48	372.48	1.77%	1,204,204
Nov 18, 2025	366.67	370.19	363.92	366.01	366.01	-1.11%	1,007,275
Nov 17, 2025	374.05	375.75	366.78	370.10	370.10	-1.86%	1,559,852
Nov 14, 2025	373.88	381.66	371.69	377.13	375.75	-0.67%	866,898
Nov 13, 2025	389.63	393.00	377.22	379.69	378.30	-3.76%	1,007,631
Nov 12, 2025	393.60	398.20	391.61	394.54	393.10	0.63%	1,115,610
Nov 11, 2025	391.32	393.21	387.92	392.08	390.65	0.21%	1,034,271
Nov 10, 2025	377.35	393.72	377.35	391.24	389.81	4.75%	1,405,973