Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
344.50
-7.21 (-2.05%)
At close: Aug 1, 2025, 4:00 PM
351.39
+6.89 (2.00%)
After-hours: Aug 1, 2025, 7:05 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 342.91 | 345.03 | 336.37 | 344.50 | 344.50 | -2.05% | 1,086,598 |
| Jul 31, 2025 | 351.74 | 355.44 | 347.30 | 351.71 | 351.71 | 0.15% | 1,000,942 |
| Jul 30, 2025 | 354.63 | 355.26 | 349.30 | 351.19 | 351.19 | -0.77% | 811,191 |
| Jul 29, 2025 | 357.86 | 358.75 | 352.05 | 353.90 | 353.90 | -0.60% | 901,118 |
| Jul 28, 2025 | 359.97 | 359.97 | 355.84 | 356.03 | 356.03 | -0.69% | 876,971 |
| Jul 25, 2025 | 357.66 | 359.10 | 355.42 | 358.52 | 358.52 | 0.42% | 642,579 |
| Jul 24, 2025 | 358.36 | 360.92 | 356.16 | 357.01 | 357.01 | -0.27% | 687,693 |
| Jul 23, 2025 | 355.73 | 359.66 | 354.16 | 357.99 | 357.99 | 1.24% | 629,272 |
| Jul 22, 2025 | 350.00 | 355.19 | 348.02 | 353.62 | 353.62 | 0.83% | 930,506 |
| Jul 21, 2025 | 356.50 | 357.96 | 350.55 | 350.71 | 350.71 | -1.49% | 599,738 |
| Jul 18, 2025 | 358.25 | 359.16 | 353.41 | 356.00 | 356.00 | -0.14% | 681,674 |
| Jul 17, 2025 | 353.85 | 357.64 | 352.98 | 356.49 | 356.49 | 1.37% | 680,180 |
| Jul 16, 2025 | 352.00 | 353.72 | 346.36 | 351.67 | 351.67 | 1.47% | 1,459,793 |
| Jul 15, 2025 | 345.50 | 351.07 | 344.54 | 346.59 | 346.59 | 1.00% | 979,590 |
| Jul 14, 2025 | 341.89 | 344.85 | 340.30 | 343.17 | 343.17 | 0.03% | 663,315 |
| Jul 11, 2025 | 341.25 | 344.40 | 338.43 | 343.07 | 343.07 | -0.55% | 516,567 |
| Jul 10, 2025 | 340.87 | 346.25 | 336.81 | 344.95 | 344.95 | 1.38% | 807,125 |
| Jul 9, 2025 | 342.00 | 342.00 | 337.54 | 340.26 | 340.26 | 0.62% | 574,317 |
| Jul 8, 2025 | 340.30 | 342.36 | 338.15 | 338.15 | 338.15 | -0.23% | 882,455 |
| Jul 7, 2025 | 345.73 | 347.60 | 338.26 | 338.93 | 338.93 | -2.35% | 1,445,197 |
| Jul 3, 2025 | 345.00 | 348.43 | 344.86 | 347.07 | 347.07 | 1.26% | 626,807 |
| Jul 2, 2025 | 338.31 | 343.29 | 336.46 | 342.74 | 342.74 | 1.22% | 784,285 |
| Jul 1, 2025 | 330.40 | 339.90 | 329.93 | 338.61 | 338.61 | 1.94% | 1,056,153 |
| Jun 30, 2025 | 331.34 | 332.68 | 328.71 | 332.17 | 332.17 | 0.67% | 698,677 |
| Jun 27, 2025 | 329.00 | 331.27 | 326.44 | 329.95 | 329.95 | 1.15% | 940,358 |
| Jun 26, 2025 | 323.93 | 326.83 | 323.32 | 326.21 | 326.21 | 1.16% | 1,098,612 |
| Jun 25, 2025 | 325.91 | 325.97 | 321.94 | 322.47 | 322.47 | -1.07% | 646,321 |
| Jun 24, 2025 | 327.08 | 327.97 | 324.35 | 325.95 | 325.95 | 0.66% | 787,468 |
| Jun 23, 2025 | 321.73 | 323.93 | 316.84 | 323.81 | 323.81 | 0.75% | 575,799 |
| Jun 20, 2025 | 324.72 | 326.00 | 318.69 | 321.39 | 321.39 | -0.13% | 1,083,815 |
| Jun 18, 2025 | 320.10 | 324.84 | 319.58 | 321.80 | 321.80 | 0.43% | 662,332 |
| Jun 17, 2025 | 320.93 | 324.19 | 319.75 | 320.41 | 320.41 | -1.20% | 559,864 |
| Jun 16, 2025 | 322.58 | 325.83 | 320.89 | 324.30 | 324.30 | 2.03% | 669,465 |
| Jun 13, 2025 | 321.38 | 323.53 | 317.03 | 317.85 | 317.85 | -2.24% | 696,711 |
| Jun 12, 2025 | 323.00 | 325.14 | 320.81 | 325.14 | 325.14 | 0.03% | 598,399 |
| Jun 11, 2025 | 325.35 | 326.78 | 323.27 | 325.04 | 325.04 | -0.06% | 725,556 |
| Jun 10, 2025 | 325.40 | 328.90 | 321.61 | 325.22 | 325.22 | 0.27% | 1,081,868 |
| Jun 9, 2025 | 325.54 | 328.47 | 323.88 | 324.35 | 324.35 | 0.01% | 974,261 |
| Jun 6, 2025 | 323.50 | 324.80 | 320.94 | 324.33 | 324.33 | 1.20% | 750,688 |
| Jun 5, 2025 | 321.00 | 323.15 | 319.67 | 320.50 | 320.50 | 0.50% | 865,657 |
| Jun 4, 2025 | 319.38 | 320.32 | 316.09 | 318.89 | 318.89 | 0.72% | 872,421 |
| Jun 3, 2025 | 317.28 | 319.28 | 314.31 | 316.62 | 316.62 | -0.21% | 1,032,226 |
| Jun 2, 2025 | 315.00 | 317.84 | 311.18 | 317.28 | 317.28 | 0.55% | 862,334 |
| May 30, 2025 | 315.22 | 316.22 | 312.26 | 315.55 | 315.55 | 0.20% | 1,521,023 |
| May 29, 2025 | 315.00 | 315.05 | 310.24 | 314.93 | 314.93 | 0.81% | 845,422 |
| 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 |