Skip to main content
logo
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
452.29
+12.04 (2.73%)
At close: May 22, 2026, 4:00 PM EDT
455.00
+2.71 (0.60%)
After-hours: May 22, 2026, 7:47 PM EDT

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026444.01454.82441.88452.29452.292.73%782,065
May 21, 2026432.59441.76429.03440.25440.250.92%502,493
May 20, 2026426.02438.42420.46436.23436.233.30%726,258
May 19, 2026430.62431.11418.84422.29422.29-3.22%778,001
May 18, 2026445.26447.20433.58436.36436.36-2.46%698,820
May 15, 2026445.47449.87442.24448.74447.36-1.71%870,500
May 14, 2026455.52458.53451.73456.54455.140.34%580,937
May 13, 2026457.41459.45451.27454.99453.59-0.02%732,747
May 12, 2026456.58457.89447.00455.08453.68-0.35%666,790
May 11, 2026451.60462.11451.54456.66455.260.61%888,368
May 8, 2026451.44453.90446.11453.89452.491.19%1,063,077
May 7, 2026459.27462.99445.68448.55447.17-2.35%1,108,476
May 6, 2026448.45463.49445.27459.35457.945.37%1,181,700
May 5, 2026454.50454.67431.10435.93434.598.90%1,864,840
May 4, 2026406.53411.85400.31400.31399.08-1.75%964,751
May 1, 2026410.11410.11404.06407.43406.18-0.36%666,008
Apr 30, 2026401.53410.41400.55408.91407.652.18%661,169
Apr 29, 2026401.70403.53396.30400.20398.97-0.27%500,294
Apr 28, 2026404.59406.22398.00401.29400.06-1.38%569,164
Apr 27, 2026404.29409.40402.33406.92405.671.43%708,289
Apr 24, 2026407.50408.69399.06401.18399.95-1.89%884,978
Apr 23, 2026407.90412.93403.01408.91407.650.46%507,349
Apr 22, 2026413.80415.13404.63407.02405.77-0.74%405,352
Apr 21, 2026414.59421.03409.95410.04408.78-0.88%695,661
Apr 20, 2026415.09418.24412.55413.70412.43-0.49%611,699
Apr 17, 2026409.00418.90406.70415.73414.453.21%865,676
Apr 16, 2026398.17405.06397.26402.81401.571.36%548,208
Apr 15, 2026403.84406.70394.81397.40396.18-1.94%718,533
Apr 14, 2026411.44412.28404.40405.27404.02-0.62%615,257
Apr 13, 2026397.82408.20393.78407.78406.532.97%780,062
Apr 10, 2026397.98397.98393.11396.00394.780.28%415,424
Apr 9, 2026388.75396.97385.25394.90393.691.26%743,563
Apr 8, 2026385.11394.70384.76389.97388.775.58%907,486
Apr 7, 2026365.20371.70363.19369.37368.230.60%760,929
Apr 6, 2026362.11367.45361.59367.18366.050.59%499,613
Apr 2, 2026359.88370.39356.79365.02363.90-1.06%543,470
Apr 1, 2026363.33371.73361.06368.92367.792.80%949,938
Mar 31, 2026352.63360.94349.82358.88357.782.98%1,054,534
Mar 30, 2026353.43355.23347.53348.51347.44-0.85%758,661
Mar 27, 2026351.35355.41350.71351.50350.42-0.94%818,559
Mar 26, 2026356.12363.15354.75354.82353.73-1.62%711,728
Mar 25, 2026364.31368.20358.23360.65359.54-0.16%672,953
Mar 24, 2026356.29363.84352.00361.22360.110.95%816,280
Mar 23, 2026359.59367.81357.43357.83356.730.77%901,378
Mar 20, 2026354.64357.57349.81355.11354.02-0.17%1,290,370
Mar 19, 2026349.69358.63347.63355.73354.640.17%1,253,787
Mar 18, 2026358.03361.94354.78355.11354.02-0.64%929,382
Mar 17, 2026366.82368.61347.68357.39356.29-1.83%1,562,967
Mar 16, 2026365.28367.39360.78364.05362.930.86%691,781
Mar 13, 2026363.05368.06356.70360.93359.820.76%802,869