Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
346.32
+6.56 (1.93%)
Sep 8, 2025, 11:48 AM - Market open
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 344.77 | 345.50 | 340.73 | 345.01 | - | 1.55% | 204,280 |
| 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 |
| Jul 29, 2025 | 357.86 | 358.75 | 352.05 | 353.90 | 352.55 | -0.60% | 901,118 |
| Jul 28, 2025 | 359.97 | 359.97 | 355.84 | 356.03 | 354.68 | -0.69% | 876,971 |
| Jul 25, 2025 | 357.66 | 359.10 | 355.42 | 358.52 | 357.16 | 0.42% | 642,579 |
| Jul 24, 2025 | 358.36 | 360.92 | 356.16 | 357.01 | 355.65 | -0.27% | 687,693 |
| Jul 23, 2025 | 355.73 | 359.66 | 354.16 | 357.99 | 356.63 | 1.24% | 629,272 |
| Jul 22, 2025 | 350.00 | 355.19 | 348.02 | 353.62 | 352.27 | 0.83% | 930,506 |
| Jul 21, 2025 | 356.50 | 357.96 | 350.55 | 350.71 | 349.38 | -1.49% | 599,738 |
| Jul 18, 2025 | 358.25 | 359.16 | 353.41 | 356.00 | 354.65 | -0.14% | 681,674 |
| Jul 17, 2025 | 353.85 | 357.64 | 352.98 | 356.49 | 355.13 | 1.37% | 680,180 |
| Jul 16, 2025 | 352.00 | 353.72 | 346.36 | 351.67 | 350.33 | 1.47% | 1,459,793 |
| Jul 15, 2025 | 345.50 | 351.07 | 344.54 | 346.59 | 345.27 | 1.00% | 979,590 |
| Jul 14, 2025 | 341.89 | 344.85 | 340.30 | 343.17 | 341.86 | 0.03% | 663,315 |
| Jul 11, 2025 | 341.25 | 344.40 | 338.43 | 343.07 | 341.76 | -0.55% | 516,567 |
| Jul 10, 2025 | 340.87 | 346.25 | 336.81 | 344.95 | 343.64 | 1.38% | 807,125 |
| Jul 9, 2025 | 342.00 | 342.00 | 337.54 | 340.26 | 338.97 | 0.62% | 574,317 |
| Jul 8, 2025 | 340.30 | 342.36 | 338.15 | 338.15 | 336.86 | -0.23% | 882,455 |
| Jul 7, 2025 | 345.73 | 347.60 | 338.26 | 338.93 | 337.64 | -2.35% | 1,445,197 |
| Jul 3, 2025 | 345.00 | 348.43 | 344.86 | 347.07 | 345.75 | 1.26% | 626,807 |
| Jul 2, 2025 | 338.31 | 343.29 | 336.46 | 342.74 | 341.44 | 1.22% | 784,285 |
| Jul 1, 2025 | 330.40 | 339.90 | 329.93 | 338.61 | 337.32 | 1.94% | 1,056,153 |
| Jun 30, 2025 | 331.34 | 332.68 | 328.71 | 332.17 | 330.91 | 0.67% | 698,677 |
| Jun 27, 2025 | 329.00 | 331.27 | 326.44 | 329.95 | 328.69 | 1.15% | 940,358 |