Skip to main content
logo
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
471.70
-11.12 (-2.30%)
At close: Jul 2, 2026, 4:00 PM EDT
471.04
-0.66 (-0.14%)
After-hours: Jul 2, 2026, 7:58 PM EDT

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026481.97482.81462.09471.70471.70-2.30%815,531
Jul 1, 2026488.06493.97481.89482.82482.82-2.48%858,539
Jun 30, 2026487.10497.36484.10495.08495.082.64%785,911
Jun 29, 2026477.16485.28472.90482.33482.331.16%893,295
Jun 26, 2026474.95479.00468.02476.82476.82-0.54%3,698,045
Jun 25, 2026470.76486.47469.39479.39479.394.13%643,574
Jun 24, 2026457.04464.65455.70460.37460.370.88%666,602
Jun 23, 2026464.24467.06455.71456.36456.36-4.54%664,078
Jun 22, 2026475.95479.59474.00478.08478.080.91%938,543
Jun 18, 2026471.13475.92466.61473.79473.793.29%1,114,485
Jun 17, 2026469.06470.29456.24458.69458.69-1.63%658,402
Jun 16, 2026468.09474.99466.00466.31466.310.59%636,493
Jun 15, 2026469.28473.91463.57463.57463.570.92%489,849
Jun 12, 2026462.33463.88455.99459.34459.340.38%523,584
Jun 11, 2026442.54459.89442.12457.59457.593.98%586,741
Jun 10, 2026461.82461.83439.70440.07440.07-4.43%609,350
Jun 9, 2026456.77465.05445.51460.47460.471.95%480,374
Jun 8, 2026449.45453.36447.44451.66451.661.11%672,385
Jun 5, 2026456.10456.12441.20446.71446.71-3.36%840,778
Jun 4, 2026460.51464.27457.74462.24462.240.11%442,506
Jun 3, 2026464.66468.11458.06461.73461.73-0.36%676,318
Jun 2, 2026458.08465.32456.14463.41463.411.47%495,974
Jun 1, 2026452.15457.41446.00456.71456.711.25%722,511
May 29, 2026455.36457.98451.06451.06451.06-0.82%1,021,801
May 28, 2026454.02457.69447.20454.80454.80-0.28%555,219
May 27, 2026458.50458.97455.17456.08456.08-0.05%413,040
May 26, 2026455.55458.53452.29456.30456.300.89%685,938
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