Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
369.80
+3.79 (1.04%)
Nov 19, 2025, 11:47 AM EST - Market open
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 367.63 | 372.44 | 365.42 | 368.00 | - | 0.54% | 122,007 |
| 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 |
| Nov 7, 2025 | 368.02 | 375.52 | 363.78 | 373.49 | 372.12 | 0.27% | 1,509,587 |
| Nov 6, 2025 | 383.16 | 396.89 | 372.50 | 372.50 | 371.14 | 2.73% | 2,076,208 |
| Nov 5, 2025 | 356.87 | 365.36 | 354.11 | 362.60 | 361.27 | 0.76% | 1,199,996 |
| Nov 4, 2025 | 359.05 | 361.09 | 355.18 | 359.85 | 358.53 | -1.29% | 737,670 |
| Nov 3, 2025 | 366.48 | 368.00 | 359.78 | 364.54 | 363.21 | -1.04% | 806,626 |
| Oct 31, 2025 | 365.81 | 370.46 | 365.81 | 368.36 | 367.01 | 0.74% | 723,771 |
| Oct 30, 2025 | 365.00 | 375.02 | 364.17 | 365.66 | 364.32 | -0.68% | 539,040 |
| Oct 29, 2025 | 363.13 | 372.23 | 362.50 | 368.15 | 366.80 | 1.70% | 880,762 |
| Oct 28, 2025 | 360.42 | 362.22 | 356.64 | 361.98 | 360.66 | 0.12% | 549,037 |
| Oct 27, 2025 | 360.20 | 364.54 | 359.00 | 361.53 | 360.21 | 1.42% | 601,037 |
| Oct 24, 2025 | 361.60 | 361.60 | 356.34 | 356.48 | 355.18 | -0.19% | 419,098 |
| Oct 23, 2025 | 350.63 | 357.16 | 350.63 | 357.16 | 355.85 | 1.96% | 414,029 |
| Oct 22, 2025 | 357.00 | 360.70 | 349.12 | 350.30 | 349.02 | -1.09% | 623,987 |
| Oct 21, 2025 | 351.24 | 358.83 | 350.12 | 354.16 | 352.86 | 0.39% | 499,399 |
| Oct 20, 2025 | 349.77 | 353.66 | 349.33 | 352.79 | 351.50 | 1.48% | 422,654 |
| Oct 17, 2025 | 347.19 | 348.10 | 343.81 | 347.66 | 346.39 | -0.10% | 681,570 |
| Oct 16, 2025 | 354.11 | 354.25 | 345.51 | 348.02 | 346.75 | -1.16% | 630,244 |
| Oct 15, 2025 | 346.88 | 352.75 | 345.95 | 352.09 | 350.80 | 2.35% | 827,973 |
| Oct 14, 2025 | 335.31 | 349.09 | 335.17 | 344.01 | 342.75 | 1.42% | 1,083,704 |
| Oct 13, 2025 | 338.40 | 340.98 | 336.62 | 339.20 | 337.96 | 1.63% | 601,536 |
| Oct 10, 2025 | 344.94 | 347.60 | 332.71 | 333.75 | 332.53 | -2.64% | 862,082 |
| Oct 9, 2025 | 350.92 | 350.92 | 340.78 | 342.80 | 341.55 | -1.53% | 588,692 |
| Oct 8, 2025 | 345.68 | 348.53 | 342.63 | 348.11 | 346.84 | 1.13% | 679,260 |
| Oct 7, 2025 | 349.15 | 350.90 | 342.18 | 344.22 | 342.96 | -1.25% | 621,620 |
| Oct 6, 2025 | 352.52 | 352.89 | 348.14 | 348.57 | 347.29 | -0.24% | 759,586 |
| Oct 3, 2025 | 349.01 | 353.62 | 346.61 | 349.40 | 348.12 | 0.20% | 836,111 |
| Oct 2, 2025 | 351.68 | 354.98 | 345.61 | 348.69 | 347.41 | -0.18% | 816,625 |
| Oct 1, 2025 | 347.54 | 351.88 | 345.55 | 349.32 | 348.04 | -0.06% | 921,086 |
| Sep 30, 2025 | 343.54 | 350.16 | 342.70 | 349.53 | 348.25 | 1.45% | 879,007 |
| Sep 29, 2025 | 343.28 | 346.72 | 343.11 | 344.53 | 343.27 | 0.28% | 566,617 |
| Sep 26, 2025 | 341.10 | 344.71 | 339.45 | 343.58 | 342.32 | 1.04% | 543,524 |
| Sep 25, 2025 | 339.15 | 341.08 | 336.79 | 340.03 | 338.79 | -0.72% | 714,535 |
| Sep 24, 2025 | 345.68 | 346.78 | 340.63 | 342.48 | 341.23 | -0.07% | 765,674 |
| Sep 23, 2025 | 346.82 | 349.05 | 341.44 | 342.73 | 341.48 | -0.76% | 865,800 |
| Sep 22, 2025 | 347.58 | 347.83 | 343.53 | 345.36 | 344.10 | -0.71% | 772,986 |
| Sep 19, 2025 | 349.45 | 350.22 | 343.83 | 347.82 | 346.55 | -0.21% | 1,045,596 |
| Sep 18, 2025 | 345.92 | 350.81 | 344.86 | 348.56 | 347.28 | 1.13% | 646,779 |
| Sep 17, 2025 | 342.50 | 348.02 | 340.21 | 344.66 | 343.40 | 0.70% | 892,142 |
| Sep 16, 2025 | 346.00 | 346.31 | 338.81 | 342.26 | 341.01 | -1.21% | 918,434 |
| Sep 15, 2025 | 346.20 | 348.06 | 343.95 | 346.44 | 345.17 | 0.44% | 621,361 |
| Sep 12, 2025 | 349.39 | 349.39 | 344.90 | 344.93 | 343.67 | -1.60% | 545,736 |
| Sep 11, 2025 | 340.93 | 351.51 | 340.51 | 350.54 | 349.26 | 3.29% | 730,901 |