Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
271.16
+13.12 (5.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 262.39 | 271.88 | 262.39 | 271.16 | 271.16 | 5.08% | 980,540 |
| Sep 25, 2024 | 261.69 | 261.78 | 257.14 | 258.04 | 258.04 | -1.50% | 738,043 |
| Sep 24, 2024 | 261.83 | 263.58 | 259.20 | 261.98 | 261.98 | 0.35% | 808,015 |
| Sep 23, 2024 | 262.07 | 262.55 | 258.65 | 261.06 | 261.06 | -0.21% | 641,521 |
| Sep 20, 2024 | 265.35 | 265.93 | 260.01 | 261.60 | 261.60 | -2.47% | 1,304,857 |
| Sep 19, 2024 | 270.00 | 270.32 | 264.60 | 268.23 | 268.23 | 2.09% | 801,018 |
| Sep 18, 2024 | 265.78 | 268.58 | 261.92 | 262.74 | 262.74 | -0.17% | 691,312 |
| Sep 17, 2024 | 262.79 | 265.21 | 260.98 | 263.20 | 263.20 | 0.43% | 724,390 |
| Sep 16, 2024 | 264.95 | 266.19 | 261.87 | 262.08 | 262.08 | -0.32% | 547,662 |
| Sep 13, 2024 | 259.48 | 264.49 | 258.07 | 262.92 | 262.92 | 1.91% | 535,038 |
| Sep 12, 2024 | 257.68 | 258.46 | 252.19 | 258.00 | 258.00 | 0.45% | 646,402 |
| Sep 11, 2024 | 258.27 | 258.60 | 249.32 | 256.85 | 256.85 | -1.96% | 1,189,401 |
| Sep 10, 2024 | 260.50 | 262.27 | 257.05 | 261.99 | 261.99 | 1.06% | 552,808 |
| Sep 9, 2024 | 259.23 | 262.20 | 257.86 | 259.25 | 259.25 | 1.40% | 579,278 |
| Sep 6, 2024 | 260.26 | 261.88 | 253.91 | 255.68 | 255.68 | -0.48% | 609,244 |
| Sep 5, 2024 | 255.86 | 258.68 | 253.20 | 256.92 | 256.92 | 0.10% | 560,835 |
| Sep 4, 2024 | 260.57 | 262.14 | 255.88 | 256.66 | 256.66 | -1.84% | 657,137 |
| Sep 3, 2024 | 269.49 | 270.37 | 259.91 | 261.48 | 261.48 | -3.88% | 632,600 |
| Aug 30, 2024 | 268.43 | 272.32 | 265.70 | 272.03 | 272.03 | 2.07% | 962,045 |
| Aug 29, 2024 | 264.03 | 269.26 | 262.28 | 266.52 | 266.52 | 1.75% | 548,199 |
| Aug 28, 2024 | 263.82 | 263.92 | 260.14 | 261.93 | 261.93 | -0.53% | 586,246 |
| Aug 27, 2024 | 267.25 | 267.25 | 262.76 | 263.32 | 263.32 | -1.78% | 518,143 |
| Aug 26, 2024 | 272.17 | 273.64 | 267.14 | 268.10 | 268.10 | -1.06% | 377,682 |
| Aug 23, 2024 | 264.75 | 271.44 | 263.91 | 270.98 | 270.98 | 3.02% | 512,920 |
| Aug 22, 2024 | 266.58 | 267.11 | 262.16 | 263.03 | 263.03 | -0.95% | 489,411 |
| Aug 21, 2024 | 267.00 | 267.96 | 262.62 | 265.55 | 265.55 | 0.05% | 849,791 |
| Aug 20, 2024 | 264.65 | 267.34 | 263.97 | 265.41 | 265.41 | 0.08% | 449,926 |
| Aug 19, 2024 | 263.45 | 266.55 | 262.28 | 265.20 | 265.20 | 0.96% | 380,657 |
| Aug 16, 2024 | 263.49 | 267.31 | 260.60 | 262.69 | 262.69 | -0.43% | 547,393 |
| Aug 15, 2024 | 265.50 | 268.03 | 263.10 | 263.82 | 263.82 | 1.01% | 597,857 |
| Aug 14, 2024 | 261.00 | 262.81 | 258.87 | 261.17 | 261.17 | 0.35% | 860,084 |
| Aug 13, 2024 | 255.51 | 261.00 | 253.13 | 260.25 | 260.25 | 2.86% | 940,168 |
| Aug 12, 2024 | 256.10 | 258.44 | 251.62 | 253.01 | 253.01 | -1.99% | 544,311 |
| Aug 9, 2024 | 258.20 | 261.11 | 255.36 | 258.15 | 256.88 | -0.38% | 625,371 |
| Aug 8, 2024 | 248.84 | 261.08 | 248.41 | 259.14 | 257.87 | 4.01% | 879,198 |
| Aug 7, 2024 | 254.99 | 265.25 | 246.06 | 249.16 | 247.94 | -0.64% | 1,554,452 |
| Aug 6, 2024 | 249.65 | 254.71 | 247.05 | 250.77 | 249.54 | 1.01% | 796,945 |
| Aug 5, 2024 | 243.03 | 252.25 | 242.81 | 248.27 | 247.05 | -2.05% | 887,225 |
| Aug 2, 2024 | 259.25 | 259.99 | 250.45 | 253.47 | 252.22 | -4.21% | 831,550 |
| Aug 1, 2024 | 274.76 | 276.90 | 259.93 | 264.62 | 263.32 | -5.03% | 1,046,856 |
| Jul 31, 2024 | 278.90 | 282.20 | 276.34 | 278.65 | 277.28 | 1.17% | 522,222 |
| Jul 30, 2024 | 274.16 | 276.65 | 271.39 | 275.43 | 274.08 | 1.18% | 527,246 |
| Jul 29, 2024 | 276.50 | 278.00 | 270.02 | 272.21 | 270.87 | -1.74% | 578,866 |
| Jul 26, 2024 | 275.00 | 278.63 | 273.48 | 277.04 | 275.68 | 2.23% | 689,228 |
| Jul 25, 2024 | 263.36 | 275.00 | 260.00 | 271.00 | 269.67 | 3.01% | 1,222,420 |
| Jul 24, 2024 | 270.10 | 272.87 | 262.66 | 263.07 | 261.78 | -3.34% | 698,471 |
| Jul 23, 2024 | 275.34 | 277.35 | 271.50 | 272.15 | 270.81 | -1.30% | 488,067 |
| Jul 22, 2024 | 272.29 | 276.01 | 268.71 | 275.73 | 274.37 | 2.21% | 558,266 |
| Jul 19, 2024 | 274.09 | 275.53 | 267.56 | 269.76 | 268.43 | -0.99% | 764,429 |
| Jul 18, 2024 | 280.03 | 285.09 | 271.67 | 272.46 | 271.12 | -5.35% | 1,061,930 |
| Jul 17, 2024 | 291.68 | 293.80 | 286.28 | 287.86 | 286.45 | -2.21% | 755,176 |
| Jul 16, 2024 | 286.63 | 294.65 | 286.63 | 294.37 | 292.92 | 3.22% | 981,764 |
| Jul 15, 2024 | 285.00 | 291.00 | 284.18 | 285.20 | 283.80 | 0.65% | 908,317 |
| Jul 12, 2024 | 276.99 | 285.31 | 274.73 | 283.35 | 281.96 | 3.33% | 1,100,988 |
| Jul 11, 2024 | 267.64 | 274.93 | 265.55 | 274.23 | 272.88 | 3.45% | 711,165 |
| Jul 10, 2024 | 259.95 | 265.53 | 258.02 | 265.08 | 263.78 | 1.47% | 518,386 |
| Jul 9, 2024 | 264.86 | 266.19 | 260.08 | 261.24 | 259.96 | -1.46% | 504,455 |
| Jul 8, 2024 | 263.27 | 266.80 | 263.00 | 265.11 | 263.81 | 0.39% | 346,950 |
| Jul 5, 2024 | 265.68 | 265.79 | 261.69 | 264.07 | 262.77 | -0.85% | 490,924 |
| Jul 3, 2024 | 266.32 | 269.06 | 264.89 | 266.34 | 265.03 | 0.54% | 405,268 |
| Jul 2, 2024 | 265.51 | 267.72 | 263.63 | 264.90 | 263.60 | -0.23% | 677,146 |
| Jul 1, 2024 | 274.82 | 275.03 | 264.66 | 265.52 | 264.22 | -3.55% | 954,612 |
| Jun 28, 2024 | 267.99 | 277.25 | 267.34 | 275.28 | 273.93 | 2.85% | 4,325,877 |
| Jun 27, 2024 | 267.50 | 268.16 | 264.84 | 267.66 | 266.34 | 0.25% | 842,905 |
| Jun 26, 2024 | 262.98 | 267.59 | 260.79 | 266.99 | 265.68 | 0.42% | 1,048,058 |
| Jun 25, 2024 | 267.00 | 272.93 | 265.29 | 265.87 | 264.56 | - | 1,494,664 |
| Jun 24, 2024 | 260.00 | 267.41 | 258.63 | 265.87 | 264.56 | 2.84% | 1,026,734 |
| Jun 21, 2024 | 260.34 | 260.64 | 255.80 | 258.52 | 257.25 | -0.77% | 2,069,316 |
| Jun 20, 2024 | 259.86 | 262.55 | 257.03 | 260.52 | 259.24 | 0.08% | 1,136,007 |
| Jun 18, 2024 | 258.15 | 262.00 | 258.00 | 260.31 | 259.03 | 0.70% | 701,048 |
| Jun 17, 2024 | 254.61 | 260.39 | 254.00 | 258.51 | 257.24 | 1.62% | 954,126 |
| Jun 14, 2024 | 257.02 | 259.00 | 249.00 | 254.39 | 253.14 | -2.43% | 741,059 |
| Jun 13, 2024 | 260.59 | 261.34 | 257.26 | 260.72 | 259.44 | -0.55% | 515,999 |
| Jun 12, 2024 | 259.92 | 264.61 | 258.88 | 262.16 | 260.87 | 2.77% | 669,119 |
| Jun 11, 2024 | 253.78 | 255.47 | 251.31 | 255.09 | 253.84 | -0.05% | 479,987 |
| Jun 10, 2024 | 255.10 | 256.38 | 254.17 | 255.23 | 253.98 | -0.27% | 535,511 |
| Jun 7, 2024 | 254.23 | 257.36 | 252.44 | 255.91 | 254.65 | 0.25% | 432,761 |
| Jun 6, 2024 | 259.30 | 259.30 | 253.20 | 255.26 | 254.01 | -1.65% | 480,470 |
| Jun 5, 2024 | 256.85 | 259.58 | 255.11 | 259.54 | 258.26 | 1.78% | 569,705 |
| Jun 4, 2024 | 255.57 | 258.02 | 251.28 | 254.99 | 253.74 | -1.15% | 709,801 |
| Jun 3, 2024 | 268.10 | 268.10 | 254.58 | 257.96 | 256.69 | 0.17% | 1,149,613 |
| May 31, 2024 | 257.44 | 259.57 | 255.28 | 257.53 | 256.26 | 0.14% | 1,698,086 |
| May 30, 2024 | 255.12 | 257.35 | 254.80 | 257.18 | 255.92 | 0.74% | 982,187 |
| May 29, 2024 | 255.42 | 257.48 | 254.45 | 255.28 | 254.03 | -1.28% | 896,944 |
| May 28, 2024 | 264.00 | 264.00 | 257.69 | 258.60 | 257.33 | -2.11% | 990,782 |
| May 24, 2024 | 263.61 | 266.10 | 262.90 | 264.18 | 262.88 | 0.82% | 592,731 |
| May 23, 2024 | 271.37 | 272.79 | 261.83 | 262.04 | 260.75 | -3.24% | 877,494 |
| May 22, 2024 | 270.78 | 278.20 | 269.25 | 270.81 | 269.48 | 0.17% | 912,327 |
| May 21, 2024 | 269.76 | 272.73 | 269.07 | 270.36 | 269.03 | -0.32% | 698,263 |
| May 20, 2024 | 269.98 | 272.58 | 268.41 | 271.22 | 269.89 | 0.54% | 661,801 |
| May 17, 2024 | 273.88 | 274.57 | 268.38 | 269.76 | 268.43 | -0.50% | 516,567 |
| May 16, 2024 | 273.27 | 273.39 | 269.30 | 271.11 | 269.78 | -1.50% | 682,547 |
| May 15, 2024 | 273.80 | 276.41 | 272.55 | 275.23 | 273.88 | 1.62% | 810,903 |
| May 14, 2024 | 269.51 | 274.25 | 269.51 | 270.84 | 269.51 | 0.71% | 728,579 |
| May 13, 2024 | 274.67 | 275.00 | 267.99 | 268.92 | 267.60 | -1.71% | 1,150,273 |
| May 10, 2024 | 272.49 | 274.06 | 269.33 | 273.59 | 272.25 | 1.14% | 1,146,323 |
| May 9, 2024 | 272.14 | 273.08 | 268.75 | 270.50 | 267.95 | -1.13% | 1,515,102 |
| May 8, 2024 | 270.44 | 273.98 | 266.15 | 273.59 | 271.01 | 0.57% | 1,355,364 |
| May 7, 2024 | 270.00 | 282.52 | 263.51 | 272.04 | 269.47 | -1.93% | 2,383,398 |
| May 6, 2024 | 278.37 | 278.71 | 275.55 | 277.39 | 274.77 | 1.22% | 996,121 |