Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	462.99	467.15	459.31	462.16	462.16	0.33%	581,850
Jul 23, 2026	454.46	463.17	451.94	460.65	460.65	0.53%	799,882
Jul 22, 2026	463.64	469.60	457.26	458.20	458.20	-1.42%	840,502
Jul 21, 2026	463.90	468.66	457.43	464.82	464.82	1.33%	458,855
Jul 20, 2026	464.31	466.75	456.38	458.71	458.71	-0.68%	629,199
Jul 17, 2026	454.60	465.53	451.54	461.85	461.85	-1.46%	784,409
Jul 16, 2026	456.64	469.62	450.10	468.67	468.67	1.46%	748,240
Jul 15, 2026	470.30	471.97	454.15	461.92	461.92	-1.67%	614,035
Jul 14, 2026	467.79	471.72	466.74	469.77	469.77	2.02%	544,831
Jul 13, 2026	469.51	472.12	458.59	460.45	460.45	-2.47%	632,359
Jul 10, 2026	466.87	474.29	462.95	472.12	472.12	0.99%	561,399
Jul 9, 2026	473.97	474.86	466.76	467.48	467.48	0.83%	640,842
Jul 8, 2026	460.53	464.70	456.00	463.61	463.61	-1.13%	674,450
Jul 7, 2026	477.38	477.38	459.04	468.90	468.90	-2.89%	997,554
Jul 6, 2026	474.52	488.35	472.38	482.87	482.87	2.37%	611,213
Jul 2, 2026	481.97	482.81	462.09	471.70	471.70	-2.30%	815,531
Jul 1, 2026	488.06	493.97	481.89	482.82	482.82	-2.48%	858,539
Jun 30, 2026	487.10	497.36	484.10	495.08	495.08	2.64%	785,911
Jun 29, 2026	477.16	485.28	472.90	482.33	482.33	1.16%	893,295
Jun 26, 2026	474.95	479.00	468.02	476.82	476.82	-0.54%	3,698,045
Jun 25, 2026	470.76	486.47	469.39	479.39	479.39	4.13%	643,574
Jun 24, 2026	457.04	464.65	455.70	460.37	460.37	0.88%	666,602
Jun 23, 2026	464.24	467.06	455.71	456.36	456.36	-4.54%	664,078
Jun 22, 2026	475.95	479.59	474.00	478.08	478.08	0.91%	938,543
Jun 18, 2026	471.13	475.92	466.61	473.79	473.79	3.29%	1,114,485
Jun 17, 2026	469.06	470.29	456.24	458.69	458.69	-1.63%	658,402
Jun 16, 2026	468.09	474.99	466.00	466.31	466.31	0.59%	636,493
Jun 15, 2026	469.28	473.91	463.57	463.57	463.57	0.92%	489,849
Jun 12, 2026	462.33	463.88	455.99	459.34	459.34	0.38%	523,584
Jun 11, 2026	442.54	459.89	442.12	457.59	457.59	3.98%	586,741
Jun 10, 2026	461.82	461.83	439.70	440.07	440.07	-4.43%	609,350
Jun 9, 2026	456.77	465.05	445.51	460.47	460.47	1.95%	480,374
Jun 8, 2026	449.45	453.36	447.44	451.66	451.66	1.11%	672,385
Jun 5, 2026	456.10	456.12	441.20	446.71	446.71	-3.36%	840,778
Jun 4, 2026	460.51	464.27	457.74	462.24	462.24	0.11%	442,506
Jun 3, 2026	464.66	468.11	458.06	461.73	461.73	-0.36%	676,318
Jun 2, 2026	458.08	465.32	456.14	463.41	463.41	1.47%	495,974
Jun 1, 2026	452.15	457.41	446.00	456.71	456.71	1.25%	722,511
May 29, 2026	455.36	457.98	451.06	451.06	451.06	-0.82%	1,021,801
May 28, 2026	454.02	457.69	447.20	454.80	454.80	-0.28%	555,219
May 27, 2026	458.50	458.97	455.17	456.08	456.08	-0.05%	413,040
May 26, 2026	455.55	458.53	452.29	456.30	456.30	0.89%	685,938
May 22, 2026	444.01	454.82	441.88	452.29	452.29	2.73%	782,065
May 21, 2026	432.59	441.76	429.03	440.25	440.25	0.92%	502,493
May 20, 2026	426.02	438.42	420.46	436.23	436.23	3.30%	726,258
May 19, 2026	430.62	431.11	418.84	422.29	422.29	-3.22%	778,001
May 18, 2026	445.26	447.20	433.58	436.36	436.36	-2.46%	698,820
May 15, 2026	445.47	449.87	442.24	448.74	447.36	-1.71%	870,500
May 14, 2026	455.52	458.53	451.73	456.54	455.14	0.34%	580,937
May 13, 2026	457.41	459.45	451.27	454.99	453.59	-0.02%	732,747