Skip to main content
logo
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
393.68
-2.80 (-0.71%)
At close: Dec 30, 2025, 4:00 PM EST
393.81
+0.13 (0.03%)
After-hours: Dec 30, 2025, 7:59 PM EST

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025394.99396.14393.00393.68393.68-0.71%478,934
Dec 29, 2025397.99400.00395.69396.48396.48-0.83%410,782
Dec 26, 2025398.38399.92396.39399.79399.790.39%234,626
Dec 24, 2025398.22399.15396.23398.22398.22-0.16%225,339
Dec 23, 2025398.65399.87395.05398.84398.840.06%508,172
Dec 22, 2025397.91399.29393.53398.60398.600.69%567,251
Dec 19, 2025393.28396.44391.62395.87395.871.09%1,730,355
Dec 18, 2025396.67397.59391.13391.62391.620.53%874,620
Dec 17, 2025399.64404.00388.32389.54389.54-2.88%816,503
Dec 16, 2025408.59409.48398.07401.08401.08-0.14%788,739
Dec 15, 2025404.67408.17400.47401.65401.65-0.87%911,176
Dec 12, 2025413.48414.80402.37405.18405.18-1.91%797,761
Dec 11, 2025409.43415.89406.74413.05413.050.69%842,815
Dec 10, 2025401.67413.04400.34410.23410.232.40%932,475
Dec 9, 2025400.76405.13400.00400.61400.61-0.40%594,676
Dec 8, 2025405.00406.49400.28402.22402.22-0.51%824,612
Dec 5, 2025403.51406.04401.50404.29404.290.10%780,316
Dec 4, 2025400.37406.44399.62403.89403.890.88%1,310,894
Dec 3, 2025391.01400.87388.54400.37400.372.34%771,626
Dec 2, 2025392.84393.37387.00391.20391.200.32%721,657
Dec 1, 2025390.98396.82388.52389.96389.96-1.49%919,016
Nov 28, 2025395.98398.82394.85395.86395.860.47%540,167
Nov 26, 2025391.88397.56390.98393.99393.990.69%895,763
Nov 25, 2025386.02392.41384.88391.30391.301.80%834,611
Nov 24, 2025379.45387.16376.44384.37384.371.49%2,140,109
Nov 21, 2025371.16384.65369.04378.73378.732.72%1,644,909
Nov 20, 2025382.62383.79368.32368.70368.70-1.01%1,455,904
Nov 19, 2025367.63373.66365.42372.48372.481.77%1,204,204
Nov 18, 2025366.67370.19363.92366.01366.01-1.11%1,007,275
Nov 17, 2025374.05375.75366.78370.10370.10-1.86%1,559,852
Nov 14, 2025373.88381.66371.69377.13375.75-0.67%866,898
Nov 13, 2025389.63393.00377.22379.69378.30-3.76%1,007,631
Nov 12, 2025393.60398.20391.61394.54393.100.63%1,115,610
Nov 11, 2025391.32393.21387.92392.08390.650.21%1,034,271
Nov 10, 2025377.35393.72377.35391.24389.814.75%1,405,973
Nov 7, 2025368.02375.52363.78373.49372.120.27%1,509,587
Nov 6, 2025383.16396.89372.50372.50371.142.73%2,076,208
Nov 5, 2025356.87365.36354.11362.60361.270.76%1,199,996
Nov 4, 2025359.05361.09355.18359.85358.53-1.29%737,670
Nov 3, 2025366.48368.00359.78364.54363.21-1.04%806,626
Oct 31, 2025365.81370.46365.81368.36367.010.74%723,771
Oct 30, 2025365.00375.02364.17365.66364.32-0.68%539,040
Oct 29, 2025363.13372.23362.50368.15366.801.70%880,762
Oct 28, 2025360.42362.22356.64361.98360.660.12%549,037
Oct 27, 2025360.20364.54359.00361.53360.211.42%601,037
Oct 24, 2025361.60361.60356.34356.48355.18-0.19%419,098
Oct 23, 2025350.63357.16350.63357.16355.851.96%414,029
Oct 22, 2025357.00360.70349.12350.30349.02-1.09%623,987
Oct 21, 2025351.24358.83350.12354.16352.860.39%499,399
Oct 20, 2025349.77353.66349.33352.79351.501.48%422,654