Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
314.93
+2.54 (0.81%)
At close: May 29, 2025, 4:00 PM
317.38
+2.45 (0.78%)
After-hours: May 29, 2025, 7:51 PM EDT
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 315.00 | 315.05 | 310.24 | 314.93 | 314.93 | 0.81% | 843,194 |
| May 28, 2025 | 313.83 | 314.94 | 311.47 | 312.39 | 312.39 | -0.22% | 938,326 |
| May 27, 2025 | 309.10 | 313.21 | 306.71 | 313.09 | 313.09 | 2.47% | 944,189 |
| May 23, 2025 | 301.79 | 306.92 | 301.79 | 305.54 | 305.54 | -0.25% | 481,498 |
| May 22, 2025 | 301.00 | 308.73 | 298.70 | 306.30 | 306.30 | 1.50% | 1,198,159 |
| May 21, 2025 | 304.97 | 309.00 | 301.47 | 301.77 | 301.77 | -2.05% | 713,131 |
| May 20, 2025 | 306.83 | 308.70 | 305.52 | 308.09 | 308.09 | -0.04% | 947,662 |
| May 19, 2025 | 303.67 | 309.19 | 302.09 | 308.20 | 308.20 | -0.28% | 789,593 |
| May 16, 2025 | 308.29 | 309.05 | 305.81 | 309.05 | 307.74 | 0.39% | 664,610 |
| May 15, 2025 | 306.00 | 309.64 | 305.90 | 307.86 | 306.56 | 0.10% | 668,016 |
| May 14, 2025 | 308.00 | 309.10 | 305.00 | 307.54 | 306.24 | -0.31% | 873,678 |
| May 13, 2025 | 302.00 | 310.78 | 300.04 | 308.51 | 307.20 | 2.91% | 1,350,986 |
| May 12, 2025 | 304.45 | 305.54 | 299.24 | 299.78 | 298.51 | 1.69% | 1,868,795 |
| May 9, 2025 | 294.15 | 296.05 | 290.14 | 294.80 | 293.55 | 1.22% | 1,024,697 |
| May 8, 2025 | 288.26 | 294.27 | 285.95 | 291.24 | 290.01 | 2.85% | 1,568,848 |
| May 7, 2025 | 280.00 | 286.50 | 277.66 | 283.17 | 281.97 | 11.90% | 2,275,698 |
| May 6, 2025 | 250.63 | 254.92 | 250.32 | 253.05 | 251.98 | -0.31% | 1,148,602 |
| May 5, 2025 | 251.20 | 256.56 | 251.20 | 253.84 | 252.77 | 0.07% | 982,622 |
| May 2, 2025 | 253.60 | 257.27 | 252.58 | 253.65 | 252.58 | 1.79% | 940,625 |
| May 1, 2025 | 249.05 | 252.87 | 246.98 | 249.18 | 248.13 | 0.61% | 781,365 |
| Apr 30, 2025 | 244.35 | 247.75 | 240.13 | 247.68 | 246.63 | 0.01% | 1,018,801 |
| Apr 29, 2025 | 245.64 | 249.04 | 244.77 | 247.65 | 246.60 | 0.45% | 585,361 |
| Apr 28, 2025 | 248.72 | 251.39 | 244.15 | 246.54 | 245.50 | -0.74% | 757,390 |
| Apr 25, 2025 | 247.20 | 250.36 | 247.00 | 248.38 | 247.33 | -0.06% | 511,477 |
| Apr 24, 2025 | 240.88 | 248.96 | 239.57 | 248.54 | 247.49 | 3.63% | 692,769 |
| Apr 23, 2025 | 243.77 | 249.88 | 239.14 | 239.83 | 238.82 | 2.31% | 924,263 |
| Apr 22, 2025 | 230.34 | 234.49 | 227.64 | 234.42 | 233.43 | 3.30% | 1,254,712 |
| Apr 21, 2025 | 228.88 | 231.47 | 222.06 | 226.93 | 225.97 | -2.31% | 1,197,313 |
| Apr 17, 2025 | 230.00 | 236.80 | 230.00 | 232.29 | 231.31 | 1.83% | 1,447,336 |
| Apr 16, 2025 | 229.90 | 232.24 | 225.11 | 228.11 | 227.15 | -2.12% | 797,083 |
| Apr 15, 2025 | 233.03 | 238.17 | 231.60 | 233.05 | 232.06 | -0.16% | 810,601 |
| Apr 14, 2025 | 233.75 | 236.07 | 228.87 | 233.42 | 232.43 | 1.76% | 1,102,404 |
| Apr 11, 2025 | 229.17 | 232.14 | 222.29 | 229.38 | 228.41 | -0.34% | 1,536,505 |
| Apr 10, 2025 | 236.32 | 236.49 | 224.23 | 230.16 | 229.19 | -5.06% | 1,496,280 |
| Apr 9, 2025 | 216.87 | 244.19 | 215.00 | 242.43 | 241.40 | 10.71% | 1,947,034 |
| Apr 8, 2025 | 233.11 | 234.24 | 215.29 | 218.97 | 218.04 | -3.80% | 1,258,297 |
| Apr 7, 2025 | 220.22 | 238.55 | 215.71 | 227.62 | 226.66 | 0.22% | 1,922,837 |
| Apr 4, 2025 | 232.10 | 232.10 | 218.48 | 227.11 | 226.15 | -5.04% | 1,585,385 |
| Apr 3, 2025 | 250.43 | 250.48 | 237.50 | 239.16 | 238.15 | -8.32% | 1,432,655 |
| Apr 2, 2025 | 255.28 | 262.62 | 253.79 | 260.86 | 259.76 | 0.82% | 1,142,365 |
| Apr 1, 2025 | 257.58 | 259.96 | 254.00 | 258.74 | 257.65 | 0.14% | 839,618 |
| Mar 31, 2025 | 255.13 | 259.56 | 249.05 | 258.38 | 257.29 | -0.10% | 1,060,497 |
| Mar 28, 2025 | 265.74 | 266.29 | 257.46 | 258.63 | 257.54 | -3.53% | 987,895 |
| Mar 27, 2025 | 267.33 | 271.09 | 265.10 | 268.08 | 266.95 | -0.45% | 1,025,058 |
| Mar 26, 2025 | 271.72 | 274.50 | 267.55 | 269.28 | 268.14 | -1.31% | 769,212 |
| Mar 25, 2025 | 268.55 | 274.18 | 267.65 | 272.85 | 271.70 | 1.82% | 1,020,314 |
| Mar 24, 2025 | 262.92 | 268.35 | 262.61 | 267.96 | 266.83 | 3.54% | 1,286,187 |
| Mar 21, 2025 | 254.95 | 258.89 | 252.74 | 258.79 | 257.70 | 0.27% | 1,197,441 |
| Mar 20, 2025 | 257.14 | 261.25 | 256.39 | 258.09 | 257.00 | -0.75% | 761,556 |
| Mar 19, 2025 | 258.53 | 262.84 | 258.26 | 260.03 | 258.93 | 0.74% | 774,232 |