Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
289.79
+3.79 (1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 284.39 | 292.38 | 282.63 | 289.79 | 289.79 | 1.33% | 2,772,188 |
| Dec 19, 2024 | 290.52 | 293.80 | 279.86 | 286.00 | 286.00 | -0.59% | 1,337,258 |
| Dec 18, 2024 | 293.84 | 296.48 | 287.25 | 287.69 | 287.69 | -1.98% | 1,477,844 |
| Dec 17, 2024 | 295.00 | 295.78 | 290.47 | 293.49 | 293.49 | -0.88% | 1,238,404 |
| Dec 16, 2024 | 294.61 | 296.96 | 292.26 | 296.09 | 296.09 | -0.37% | 794,500 |
| Dec 13, 2024 | 301.64 | 304.29 | 296.20 | 297.20 | 297.20 | -1.89% | 1,307,839 |
| Dec 12, 2024 | 298.80 | 303.90 | 297.32 | 302.92 | 302.92 | 1.86% | 1,332,400 |
| Dec 11, 2024 | 297.91 | 299.92 | 295.61 | 297.38 | 297.38 | 1.25% | 804,826 |
| Dec 10, 2024 | 297.45 | 299.00 | 293.15 | 293.70 | 293.70 | -1.68% | 900,500 |
| Dec 9, 2024 | 298.50 | 302.72 | 297.00 | 298.72 | 298.72 | 1.12% | 905,359 |
| Dec 6, 2024 | 298.85 | 300.45 | 293.10 | 295.42 | 295.42 | -0.57% | 652,502 |
| Dec 5, 2024 | 298.26 | 302.96 | 295.85 | 297.10 | 297.10 | 1.11% | 993,319 |
| Dec 4, 2024 | 292.36 | 294.24 | 290.63 | 293.83 | 293.83 | 0.78% | 575,900 |
| Dec 3, 2024 | 295.48 | 297.00 | 290.83 | 291.56 | 291.56 | -1.87% | 676,937 |
| Dec 2, 2024 | 295.50 | 298.75 | 294.29 | 297.12 | 297.12 | 0.67% | 723,957 |
| Nov 29, 2024 | 295.50 | 298.72 | 294.61 | 295.14 | 295.14 | 0.06% | 395,626 |
| Nov 27, 2024 | 296.73 | 299.95 | 292.86 | 294.95 | 294.95 | -0.35% | 637,100 |
| Nov 26, 2024 | 295.85 | 298.40 | 293.00 | 296.00 | 296.00 | -0.90% | 1,164,781 |
| Nov 25, 2024 | 293.75 | 303.55 | 293.20 | 298.70 | 298.70 | 2.70% | 2,235,164 |
| Nov 22, 2024 | 280.00 | 296.00 | 278.38 | 290.86 | 290.86 | 4.51% | 1,842,415 |
| Nov 21, 2024 | 281.79 | 281.79 | 276.94 | 278.30 | 278.30 | -0.64% | 992,400 |
| Nov 20, 2024 | 281.45 | 281.55 | 277.77 | 280.08 | 280.08 | 0.70% | 995,900 |
| Nov 19, 2024 | 279.55 | 280.62 | 277.33 | 278.14 | 278.14 | -1.76% | 945,745 |
| Nov 18, 2024 | 284.09 | 286.06 | 281.03 | 283.13 | 283.13 | -1.06% | 953,115 |
| Nov 15, 2024 | 286.32 | 290.97 | 284.74 | 286.15 | 284.84 | -0.10% | 1,110,722 |
| Nov 14, 2024 | 285.90 | 290.08 | 283.26 | 286.43 | 285.12 | -0.05% | 1,348,296 |
| Nov 13, 2024 | 280.85 | 288.54 | 279.82 | 286.57 | 285.26 | 3.13% | 1,033,359 |
| Nov 12, 2024 | 276.99 | 280.73 | 275.47 | 277.88 | 276.61 | 0.02% | 1,044,647 |
| Nov 11, 2024 | 272.35 | 281.69 | 272.35 | 277.82 | 276.55 | 2.09% | 891,100 |
| Nov 8, 2024 | 275.51 | 276.32 | 271.77 | 272.14 | 270.89 | -1.79% | 1,067,400 |
| Nov 7, 2024 | 292.35 | 292.67 | 275.92 | 277.09 | 275.82 | -5.75% | 2,023,700 |
| Nov 6, 2024 | 283.00 | 294.94 | 280.17 | 294.00 | 292.65 | 9.21% | 2,203,417 |
| Nov 5, 2024 | 263.83 | 269.68 | 263.20 | 269.20 | 267.97 | 1.72% | 792,840 |
| Nov 4, 2024 | 266.03 | 267.93 | 262.68 | 264.65 | 263.44 | -1.51% | 733,805 |
| Nov 1, 2024 | 268.00 | 270.29 | 265.82 | 268.72 | 267.49 | 0.75% | 718,400 |
| Oct 31, 2024 | 265.51 | 268.12 | 265.51 | 266.71 | 265.49 | 0.03% | 706,200 |
| Oct 30, 2024 | 267.99 | 270.68 | 266.27 | 266.63 | 265.41 | -0.67% | 631,800 |
| Oct 29, 2024 | 270.89 | 271.77 | 267.85 | 268.43 | 267.20 | -1.07% | 481,001 |
| Oct 28, 2024 | 272.00 | 273.61 | 271.18 | 271.33 | 270.09 | 0.54% | 588,939 |
| Oct 25, 2024 | 270.29 | 271.21 | 267.90 | 269.86 | 268.62 | 0.81% | 380,817 |
| Oct 24, 2024 | 267.42 | 268.68 | 264.38 | 267.68 | 266.45 | 0.47% | 480,900 |
| Oct 23, 2024 | 268.17 | 269.79 | 263.62 | 266.44 | 265.22 | -0.87% | 473,200 |
| Oct 22, 2024 | 269.22 | 269.90 | 266.70 | 268.79 | 267.56 | -0.43% | 305,900 |
| Oct 21, 2024 | 271.94 | 273.33 | 268.91 | 269.94 | 268.70 | -1.06% | 465,942 |
| Oct 18, 2024 | 275.80 | 275.80 | 272.72 | 272.82 | 271.57 | 0.07% | 528,946 |
| Oct 17, 2024 | 272.66 | 274.01 | 270.48 | 272.63 | 271.38 | -0.59% | 554,701 |
| Oct 16, 2024 | 273.68 | 276.39 | 272.99 | 274.24 | 272.98 | 0.74% | 535,200 |
| Oct 15, 2024 | 275.18 | 277.05 | 271.42 | 272.22 | 270.97 | -1.11% | 494,938 |
| Oct 14, 2024 | 271.92 | 275.84 | 269.95 | 275.27 | 274.01 | 1.52% | 389,518 |
| Oct 11, 2024 | 268.48 | 273.84 | 268.33 | 271.16 | 269.92 | 1.12% | 597,917 |
| Oct 10, 2024 | 267.02 | 269.60 | 265.74 | 268.15 | 266.92 | -0.62% | 440,400 |
| Oct 9, 2024 | 266.87 | 271.10 | 265.29 | 269.81 | 268.57 | 1.37% | 417,639 |
| Oct 8, 2024 | 267.76 | 267.76 | 261.75 | 266.16 | 264.94 | -0.40% | 434,508 |
| Oct 7, 2024 | 264.68 | 267.61 | 264.68 | 267.22 | 266.00 | 0.08% | 368,414 |
| Oct 4, 2024 | 269.13 | 269.89 | 264.25 | 267.01 | 265.79 | 0.77% | 415,821 |
| Oct 3, 2024 | 264.74 | 265.00 | 261.00 | 264.97 | 263.76 | -0.49% | 569,819 |
| Oct 2, 2024 | 263.88 | 266.53 | 260.31 | 266.28 | 265.06 | 0.38% | 682,100 |
| Oct 1, 2024 | 268.24 | 269.23 | 263.15 | 265.26 | 264.05 | -1.19% | 523,805 |
| Sep 30, 2024 | 270.50 | 270.50 | 265.51 | 268.46 | 267.23 | -0.79% | 595,500 |
| Sep 27, 2024 | 274.35 | 277.94 | 270.47 | 270.61 | 269.37 | -0.20% | 900,200 |
| Sep 26, 2024 | 262.39 | 271.88 | 262.39 | 271.16 | 269.92 | 5.08% | 980,727 |
| Sep 25, 2024 | 261.69 | 261.78 | 257.14 | 258.04 | 256.86 | -1.50% | 738,043 |
| Sep 24, 2024 | 261.83 | 263.58 | 259.20 | 261.98 | 260.78 | 0.35% | 808,015 |
| Sep 23, 2024 | 262.07 | 262.55 | 258.65 | 261.06 | 259.86 | -0.21% | 641,521 |
| Sep 20, 2024 | 265.35 | 265.93 | 260.01 | 261.60 | 260.40 | -2.47% | 1,304,900 |
| Sep 19, 2024 | 270.00 | 270.32 | 264.60 | 268.23 | 267.00 | 2.09% | 801,018 |
| Sep 18, 2024 | 265.78 | 268.58 | 261.92 | 262.74 | 261.54 | -0.17% | 691,312 |
| Sep 17, 2024 | 262.79 | 265.21 | 260.98 | 263.20 | 262.00 | 0.43% | 724,400 |
| Sep 16, 2024 | 264.95 | 266.19 | 261.87 | 262.08 | 260.88 | -0.32% | 547,662 |
| Sep 13, 2024 | 259.48 | 264.49 | 258.07 | 262.92 | 261.72 | 1.91% | 535,038 |
| Sep 12, 2024 | 257.68 | 258.46 | 252.19 | 258.00 | 256.82 | 0.45% | 646,402 |
| Sep 11, 2024 | 258.27 | 258.60 | 249.32 | 256.85 | 255.67 | -1.96% | 1,189,401 |
| Sep 10, 2024 | 260.50 | 262.27 | 257.05 | 261.99 | 260.79 | 1.06% | 552,808 |
| Sep 9, 2024 | 259.23 | 262.20 | 257.86 | 259.25 | 258.06 | 1.40% | 579,300 |
| Sep 6, 2024 | 260.26 | 261.88 | 253.91 | 255.68 | 254.51 | -0.48% | 609,244 |
| Sep 5, 2024 | 255.86 | 258.68 | 253.20 | 256.92 | 255.74 | 0.10% | 560,835 |
| Sep 4, 2024 | 260.57 | 262.14 | 255.88 | 256.66 | 255.49 | -1.84% | 657,500 |
| Sep 3, 2024 | 269.49 | 270.37 | 259.91 | 261.48 | 260.28 | -3.88% | 632,600 |
| Aug 30, 2024 | 268.43 | 272.32 | 265.70 | 272.03 | 270.78 | 2.07% | 962,045 |
| Aug 29, 2024 | 264.03 | 269.26 | 262.28 | 266.52 | 265.30 | 1.75% | 548,200 |
| Aug 28, 2024 | 263.82 | 263.92 | 260.14 | 261.93 | 260.73 | -0.53% | 586,246 |
| Aug 27, 2024 | 267.25 | 267.25 | 262.76 | 263.32 | 262.11 | -1.78% | 518,143 |
| Aug 26, 2024 | 272.17 | 273.64 | 267.14 | 268.10 | 266.87 | -1.06% | 377,700 |
| Aug 23, 2024 | 264.75 | 271.44 | 263.91 | 270.98 | 269.74 | 3.02% | 512,920 |
| Aug 22, 2024 | 266.58 | 267.11 | 262.16 | 263.03 | 261.83 | -0.95% | 489,411 |
| Aug 21, 2024 | 267.00 | 267.96 | 262.62 | 265.55 | 264.33 | 0.05% | 849,800 |
| Aug 20, 2024 | 264.65 | 267.34 | 263.97 | 265.41 | 264.19 | 0.08% | 449,926 |
| Aug 19, 2024 | 263.45 | 266.55 | 262.28 | 265.20 | 263.99 | 0.96% | 380,700 |
| Aug 16, 2024 | 263.49 | 267.31 | 260.60 | 262.69 | 261.49 | -0.43% | 547,400 |
| Aug 15, 2024 | 265.50 | 268.03 | 263.10 | 263.82 | 262.61 | 1.01% | 597,900 |
| Aug 14, 2024 | 261.00 | 262.81 | 258.87 | 261.17 | 259.97 | 0.35% | 860,100 |
| Aug 13, 2024 | 255.51 | 261.00 | 253.13 | 260.25 | 259.06 | 2.86% | 940,200 |
| Aug 12, 2024 | 256.10 | 258.44 | 251.62 | 253.01 | 251.85 | -1.99% | 544,311 |
| Aug 9, 2024 | 258.20 | 261.11 | 255.36 | 258.15 | 255.72 | -0.38% | 625,371 |
| Aug 8, 2024 | 248.84 | 261.08 | 248.41 | 259.14 | 256.70 | 4.01% | 879,200 |
| Aug 7, 2024 | 254.99 | 265.25 | 246.06 | 249.16 | 246.82 | -0.64% | 1,554,452 |
| Aug 6, 2024 | 249.65 | 254.71 | 247.05 | 250.77 | 248.41 | 1.01% | 796,945 |
| Aug 5, 2024 | 243.03 | 252.25 | 242.81 | 248.27 | 245.94 | -2.05% | 887,225 |
| Aug 2, 2024 | 259.25 | 259.99 | 250.45 | 253.47 | 251.09 | -4.21% | 831,550 |
| Aug 1, 2024 | 274.76 | 276.90 | 259.93 | 264.62 | 262.13 | -5.03% | 1,046,856 |