Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	443.65	445.31	443.65	446.00	-	0.11%	7,064
Aug 13, 2026	453.39	453.39	445.15	445.51	445.51	-1.30%	498,222
Aug 12, 2026	451.75	453.42	445.83	451.39	451.39	0.98%	639,796
Aug 11, 2026	436.37	449.06	436.37	447.00	447.00	2.71%	831,019
Aug 10, 2026	440.28	442.77	434.00	435.22	435.22	-1.32%	725,425
Aug 7, 2026	449.50	449.50	439.28	441.04	441.04	-0.17%	1,040,856
Aug 6, 2026	451.04	454.26	440.81	441.80	441.80	-1.83%	1,069,121
Aug 5, 2026	450.00	460.45	444.25	450.05	450.05	1.08%	1,116,364
Aug 4, 2026	452.14	454.27	433.14	445.23	445.23	-7.43%	2,331,082
Aug 3, 2026	477.47	489.35	471.03	480.98	480.98	0.19%	1,667,731
Jul 31, 2026	478.67	482.67	468.07	480.08	480.08	1.93%	921,240
Jul 30, 2026	473.00	475.97	468.18	471.01	471.01	2.53%	646,991
Jul 29, 2026	468.09	469.33	450.25	459.39	459.39	-2.50%	782,399
Jul 28, 2026	461.27	474.59	455.40	471.17	471.17	1.11%	761,932
Jul 27, 2026	463.96	467.99	453.05	466.00	466.00	0.83%	625,066
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