Skip to main content
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
295.22
-7.96 (-2.63%)
At close: Feb 21, 2025, 4:00 PM
293.05
-2.17 (-0.74%)
After-hours: Feb 21, 2025, 6:52 PM EST

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025304.05304.05294.67295.22295.22-2.63%1,114,036
Feb 20, 2025299.17303.59295.38303.18303.181.28%904,655
Feb 19, 2025301.98301.98298.51299.34299.34-0.60%662,055
Feb 18, 2025295.37301.23292.68301.15301.152.29%737,952
Feb 14, 2025300.12300.12293.50294.40293.13-1.43%881,937
Feb 13, 2025301.24301.41297.62298.66297.37-1.09%1,031,323
Feb 12, 2025301.48303.30298.80301.95300.64-0.59%944,907
Feb 11, 2025304.99307.00299.72303.75302.430.47%1,272,162
Feb 10, 2025290.67308.70284.50302.34301.0312.65%2,936,412
Feb 7, 2025271.44271.83266.75268.40267.24-0.12%1,619,083
Feb 6, 2025272.33273.49266.39268.72267.56-0.68%1,165,808
Feb 5, 2025271.87271.96267.84270.56269.390.08%772,918
Feb 4, 2025272.91274.71269.96270.34269.17-0.26%631,979
Feb 3, 2025272.07273.55266.17271.05269.88-2.65%861,267
Jan 31, 2025279.95280.92276.56278.43277.22-0.20%873,285
Jan 30, 2025277.32280.95274.45279.00277.790.04%845,383
Jan 29, 2025280.67282.52278.67278.90277.69-1.18%401,193
Jan 28, 2025282.66284.06278.00282.24281.02-0.70%780,172
Jan 27, 2025288.07289.71281.72284.22282.99-1.46%718,298
Jan 24, 2025290.69291.76287.30288.43287.18-0.78%720,309
Jan 23, 2025288.50291.01286.22290.70289.440.61%659,307
Jan 22, 2025292.94292.94288.54288.95287.70-0.63%680,009
Jan 21, 2025289.15292.98289.13290.77289.511.45%751,157
Jan 17, 2025283.74287.48281.61286.60285.362.01%942,116
Jan 16, 2025279.48282.26276.65280.96279.741.76%824,744
Jan 15, 2025282.07282.96274.55276.11274.91-0.31%712,358
Jan 14, 2025276.71278.30274.39276.98275.780.53%520,388
Jan 13, 2025270.00276.27269.54275.53274.340.78%655,972
Jan 10, 2025274.38278.15272.08273.40272.22-2.20%837,124
Jan 8, 2025277.74281.08276.53279.56278.35-0.62%485,281
Jan 7, 2025282.07284.68279.68281.31280.09-0.05%557,889
Jan 6, 2025285.39287.48281.03281.46280.24-0.47%564,153
Jan 3, 2025280.89283.87279.02282.79281.570.68%595,570
Jan 2, 2025286.96288.44279.99280.89279.67-1.71%531,070
Dec 31, 2024286.65287.81284.96285.79284.550.05%375,090
Dec 30, 2024286.99287.82282.96285.64284.40-1.67%538,991
Dec 27, 2024291.92294.71289.06290.50289.24-1.15%382,276
Dec 26, 2024290.60294.36289.46293.88292.610.57%371,244
Dec 24, 2024288.98292.48287.47292.20290.931.03%280,440
Dec 23, 2024288.46289.95285.16289.21287.96-0.20%565,839
Dec 20, 2024284.39292.38282.63289.79288.541.33%2,982,528
Dec 19, 2024290.52293.80279.86286.00284.76-0.59%1,337,258
Dec 18, 2024293.84296.48287.25287.69286.44-1.98%1,477,844
Dec 17, 2024295.00295.78290.47293.49292.22-0.88%1,238,404
Dec 16, 2024294.61296.96292.26296.09294.81-0.37%794,491
Dec 13, 2024301.64304.29296.20297.20295.91-1.89%1,307,839
Dec 12, 2024298.80303.90297.32302.92301.611.86%1,332,399
Dec 11, 2024297.91299.92295.61297.38296.091.25%804,826
Dec 10, 2024297.45299.00293.15293.70292.43-1.68%900,475
Dec 9, 2024298.50302.72297.00298.72297.431.12%905,359
Dec 6, 2024298.85300.45293.10295.42294.14-0.57%652,502
Dec 5, 2024298.26302.96295.85297.10295.811.11%993,319
Dec 4, 2024292.36294.24290.63293.83292.560.78%575,873
Dec 3, 2024295.48297.00290.83291.56290.30-1.87%676,937
Dec 2, 2024295.50298.75294.29297.12295.830.67%723,957
Nov 29, 2024295.50298.72294.61295.14293.860.06%395,626
Nov 27, 2024296.73299.95292.86294.95293.67-0.35%637,061
Nov 26, 2024295.85298.40293.00296.00294.72-0.90%1,164,781
Nov 25, 2024293.75303.55293.20298.70297.412.70%2,235,164
Nov 22, 2024280.00296.00278.38290.86289.604.51%1,842,415
Nov 21, 2024281.79281.79276.94278.30277.10-0.64%992,381
Nov 20, 2024281.45281.55277.77280.08278.870.70%995,878
Nov 19, 2024279.55280.62277.33278.14276.94-1.76%945,745
Nov 18, 2024284.09286.06281.03283.13281.90-1.06%953,115
Nov 15, 2024286.32290.97284.74286.15283.60-0.10%1,110,722
Nov 14, 2024285.90290.08283.26286.43283.88-0.05%1,348,296
Nov 13, 2024280.85288.54279.82286.57284.023.13%1,033,359
Nov 12, 2024276.99280.73275.47277.88275.400.02%1,044,647
Nov 11, 2024272.35281.69272.35277.82275.342.09%891,088
Nov 8, 2024275.51276.32271.77272.14269.71-1.79%1,067,395
Nov 7, 2024292.35292.67275.92277.09274.62-5.75%2,023,665
Nov 6, 2024283.00294.94280.17294.00291.389.21%2,203,417
Nov 5, 2024263.83269.68263.20269.20266.801.72%792,840
Nov 4, 2024266.03267.93262.68264.65262.29-1.51%733,805
Nov 1, 2024268.00270.29265.82268.72266.320.75%718,395
Oct 31, 2024265.51268.12265.51266.71264.330.03%706,164
Oct 30, 2024267.99270.68266.27266.63264.25-0.67%631,784
Oct 29, 2024270.89271.77267.85268.43266.04-1.07%481,001
Oct 28, 2024272.00273.61271.18271.33268.910.54%588,939
Oct 25, 2024270.29271.22267.90269.86267.450.81%380,817
Oct 24, 2024267.42268.68264.38267.68265.290.47%480,889
Oct 23, 2024268.17269.79263.62266.44264.06-0.87%473,157
Oct 22, 2024269.22269.90266.70268.79266.39-0.43%305,888
Oct 21, 2024271.94273.33268.91269.94267.53-1.06%465,942
Oct 18, 2024275.80275.80272.72272.82270.390.07%528,946
Oct 17, 2024272.66274.01270.48272.63270.20-0.59%554,701
Oct 16, 2024273.68276.39272.99274.24271.800.74%535,184
Oct 15, 2024275.18277.05271.42272.22269.79-1.11%494,938
Oct 14, 2024271.92275.84269.95275.27272.821.52%389,518
Oct 11, 2024268.48273.84268.33271.16268.741.12%597,917
Oct 10, 2024267.02269.60265.74268.15265.76-0.62%440,395
Oct 9, 2024266.87271.10265.29269.81267.401.37%417,639
Oct 8, 2024267.76267.76261.75266.16263.79-0.40%434,508
Oct 7, 2024264.68267.61264.68267.22264.840.08%368,414
Oct 4, 2024269.13269.89264.25267.01264.630.77%415,821
Oct 3, 2024264.74265.00261.00264.97262.61-0.49%569,819
Oct 2, 2024263.88266.53260.31266.28263.910.38%682,084
Oct 1, 2024268.24269.23263.15265.26262.90-1.19%523,805
Sep 30, 2024270.50270.50265.51268.46266.07-0.79%595,456
Sep 27, 2024274.35277.94270.47270.61268.20-0.20%900,180