Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
342.68
-2.27 (-0.66%)
Jul 11, 2025, 11:45 AM - Market open

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 341.25 344.40 338.43 343.11 - -0.53% 86,956
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
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