Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
347.54
+3.32 (0.96%)
Oct 8, 2025, 1:40 PM EDT - Market open
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 345.68 | 348.34 | 342.63 | 347.75 | - | 1.03% | 216,522 |
| Oct 7, 2025 | 349.15 | 350.90 | 342.18 | 344.22 | 344.22 | -1.25% | 621,620 |
| Oct 6, 2025 | 352.52 | 352.89 | 348.14 | 348.57 | 348.57 | -0.24% | 759,586 |
| Oct 3, 2025 | 349.01 | 353.62 | 346.61 | 349.40 | 349.40 | 0.20% | 836,111 |
| Oct 2, 2025 | 351.68 | 354.98 | 345.61 | 348.69 | 348.69 | -0.18% | 816,625 |
| Oct 1, 2025 | 347.54 | 351.88 | 345.55 | 349.32 | 349.32 | -0.06% | 921,086 |
| Sep 30, 2025 | 343.54 | 350.16 | 342.70 | 349.53 | 349.53 | 1.45% | 879,007 |
| Sep 29, 2025 | 343.28 | 346.72 | 343.11 | 344.53 | 344.53 | 0.28% | 566,617 |
| Sep 26, 2025 | 341.10 | 344.71 | 339.45 | 343.58 | 343.58 | 1.04% | 543,524 |
| Sep 25, 2025 | 339.15 | 341.08 | 336.79 | 340.03 | 340.03 | -0.72% | 714,535 |
| Sep 24, 2025 | 345.68 | 346.78 | 340.63 | 342.48 | 342.48 | -0.07% | 765,674 |
| Sep 23, 2025 | 346.82 | 349.05 | 341.44 | 342.73 | 342.73 | -0.76% | 865,800 |
| Sep 22, 2025 | 347.58 | 347.83 | 343.53 | 345.36 | 345.36 | -0.71% | 772,986 |
| Sep 19, 2025 | 349.45 | 350.22 | 343.83 | 347.82 | 347.82 | -0.21% | 1,045,596 |
| Sep 18, 2025 | 345.92 | 350.81 | 344.86 | 348.56 | 348.56 | 1.13% | 646,779 |
| Sep 17, 2025 | 342.50 | 348.02 | 340.21 | 344.66 | 344.66 | 0.70% | 892,142 |
| Sep 16, 2025 | 346.00 | 346.31 | 338.81 | 342.26 | 342.26 | -1.21% | 918,434 |
| Sep 15, 2025 | 346.20 | 348.06 | 343.95 | 346.44 | 346.44 | 0.44% | 621,361 |
| Sep 12, 2025 | 349.39 | 349.39 | 344.90 | 344.93 | 344.93 | -1.60% | 545,736 |
| Sep 11, 2025 | 340.93 | 351.51 | 340.51 | 350.54 | 350.54 | 3.29% | 730,901 |
| Sep 10, 2025 | 341.92 | 347.33 | 336.98 | 339.39 | 339.39 | -1.04% | 709,750 |
| Sep 9, 2025 | 344.16 | 344.16 | 338.22 | 342.95 | 342.95 | -0.50% | 540,392 |
| Sep 8, 2025 | 344.77 | 347.70 | 340.73 | 344.67 | 344.67 | 1.45% | 1,194,991 |
| Sep 5, 2025 | 343.50 | 345.67 | 337.39 | 339.76 | 339.76 | -0.61% | 539,564 |
| Sep 4, 2025 | 339.92 | 342.15 | 337.05 | 341.86 | 341.86 | 0.94% | 378,552 |
| Sep 3, 2025 | 338.07 | 338.79 | 335.16 | 338.66 | 338.66 | 0.24% | 512,209 |
| Sep 2, 2025 | 338.71 | 340.65 | 334.30 | 337.84 | 337.84 | -1.63% | 1,076,723 |
| Aug 29, 2025 | 348.44 | 349.75 | 342.01 | 343.43 | 343.43 | -1.63% | 697,282 |
| Aug 28, 2025 | 351.61 | 351.94 | 348.44 | 349.13 | 349.13 | -0.02% | 920,895 |
| Aug 27, 2025 | 353.65 | 356.15 | 347.88 | 349.20 | 349.20 | -1.82% | 1,221,995 |
| Aug 26, 2025 | 349.48 | 357.36 | 348.41 | 355.67 | 355.67 | 1.63% | 1,498,206 |
| Aug 25, 2025 | 350.75 | 351.88 | 349.45 | 349.97 | 349.97 | -0.35% | 465,308 |
| Aug 22, 2025 | 342.73 | 353.52 | 341.87 | 351.19 | 351.19 | 3.44% | 663,273 |
| Aug 21, 2025 | 339.89 | 342.46 | 337.31 | 339.52 | 339.52 | -0.03% | 573,057 |
| Aug 20, 2025 | 341.94 | 343.12 | 337.16 | 339.62 | 339.62 | -1.13% | 989,629 |
| Aug 19, 2025 | 343.00 | 347.17 | 342.13 | 343.51 | 343.51 | 0.20% | 968,390 |
| Aug 18, 2025 | 339.76 | 343.75 | 339.06 | 342.82 | 342.82 | 0.16% | 602,915 |
| Aug 15, 2025 | 346.76 | 347.56 | 342.25 | 342.28 | 340.98 | -1.50% | 959,552 |
| Aug 14, 2025 | 350.65 | 351.22 | 344.78 | 347.51 | 346.19 | -0.43% | 1,029,450 |
| Aug 13, 2025 | 341.22 | 349.21 | 341.22 | 349.01 | 347.68 | 2.73% | 1,085,775 |
| Aug 12, 2025 | 330.75 | 340.74 | 329.10 | 339.75 | 338.46 | 3.03% | 972,100 |
| Aug 11, 2025 | 333.47 | 336.21 | 328.70 | 329.76 | 328.51 | -1.04% | 1,143,486 |
| Aug 8, 2025 | 332.76 | 338.11 | 330.51 | 333.23 | 331.96 | 0.19% | 874,712 |
| Aug 7, 2025 | 333.85 | 337.03 | 329.60 | 332.59 | 331.32 | 1.19% | 1,728,316 |
| Aug 6, 2025 | 332.24 | 332.92 | 305.44 | 328.67 | 327.42 | -5.01% | 3,061,763 |
| Aug 5, 2025 | 349.60 | 350.49 | 340.87 | 346.00 | 344.68 | -1.19% | 1,337,602 |
| Aug 4, 2025 | 347.02 | 350.46 | 344.32 | 350.16 | 348.83 | 1.64% | 949,335 |
| Aug 1, 2025 | 342.91 | 345.03 | 336.37 | 344.50 | 343.19 | -2.05% | 1,087,028 |
| Jul 31, 2025 | 351.74 | 355.44 | 347.30 | 351.71 | 350.37 | 0.15% | 1,000,942 |
| Jul 30, 2025 | 354.63 | 355.26 | 349.30 | 351.19 | 349.85 | -0.77% | 811,191 |