Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	427.14	435.49	426.82	433.34	-	1.44%	470,961
Sep 22, 2026	427.00	428.85	422.64	427.19	427.19	0.54%	616,017
Sep 21, 2026	419.31	425.21	413.79	424.89	424.89	2.23%	734,865
Sep 18, 2026	410.43	415.64	407.47	415.62	415.62	1.36%	1,061,194
Sep 17, 2026	423.47	424.24	406.92	410.05	410.05	-1.17%	982,179
Sep 16, 2026	419.22	425.66	411.76	414.92	414.92	-0.50%	625,063
Sep 15, 2026	420.60	423.14	415.31	417.00	417.00	-0.44%	828,009
Sep 14, 2026	416.33	419.97	412.24	418.85	418.85	-2.23%	649,673
Sep 11, 2026	426.86	433.67	425.51	428.39	428.39	1.67%	860,264
Sep 10, 2026	422.45	423.95	414.78	421.37	421.37	-1.11%	722,825
Sep 9, 2026	426.33	432.50	425.04	426.08	426.08	-0.71%	596,984
Sep 8, 2026	434.15	436.00	428.88	429.13	429.13	-1.08%	620,928
Sep 4, 2026	428.11	435.96	428.11	433.81	433.81	1.29%	506,489
Sep 3, 2026	426.71	430.55	421.50	428.28	428.28	0.69%	812,422
Sep 2, 2026	420.14	428.00	415.64	425.36	425.36	1.88%	702,218
Sep 1, 2026	422.13	426.41	416.83	417.53	417.53	-1.63%	838,665
Aug 31, 2026	426.96	429.22	422.59	424.43	424.43	-1.49%	1,011,248
Aug 28, 2026	434.62	436.29	427.46	430.86	430.86	-0.49%	565,630
Aug 27, 2026	431.36	435.25	428.30	433.00	433.00	0.29%	548,042
Aug 26, 2026	431.58	435.77	430.43	431.75	431.75	0.55%	559,712
Aug 25, 2026	433.85	434.71	428.22	429.40	429.40	-0.07%	595,223
Aug 24, 2026	435.00	436.13	426.98	429.69	429.69	-1.69%	602,066
Aug 21, 2026	434.64	438.25	432.76	437.08	437.08	1.30%	553,924
Aug 20, 2026	430.00	439.43	428.22	431.45	431.45	-0.42%	692,777
Aug 19, 2026	436.69	439.43	431.29	433.27	433.27	-0.09%	699,142
Aug 18, 2026	440.93	443.71	433.00	433.67	433.67	-2.46%	604,439
Aug 17, 2026	449.20	454.69	444.26	444.60	444.60	-0.76%	590,866
Aug 14, 2026	444.74	450.42	440.55	449.37	447.99	0.87%	454,268
Aug 13, 2026	453.39	453.39	445.15	445.51	444.14	-1.30%	498,252
Aug 12, 2026	451.75	453.42	445.83	451.39	450.00	0.98%	714,500
Aug 11, 2026	436.37	449.06	436.37	447.00	445.63	2.71%	831,679
Aug 10, 2026	440.28	442.77	434.00	435.22	433.88	-1.32%	847,232
Aug 7, 2026	449.50	449.50	439.28	441.04	439.69	-0.17%	1,122,312
Aug 6, 2026	451.04	454.26	440.81	441.80	440.44	-1.83%	1,088,750
Aug 5, 2026	450.00	460.45	444.25	450.05	448.67	1.08%	1,125,004
Aug 4, 2026	452.14	454.27	433.14	445.23	443.86	-7.43%	2,359,027
Aug 3, 2026	477.47	489.35	471.03	480.98	479.50	0.19%	1,676,074
Jul 31, 2026	478.67	482.67	468.07	480.08	478.61	1.93%	937,721
Jul 30, 2026	473.00	475.97	468.18	471.01	469.56	2.53%	661,012
Jul 29, 2026	468.09	469.33	450.25	459.39	457.98	-2.50%	791,138
Jul 28, 2026	461.27	474.59	455.40	471.17	469.72	1.11%	775,601
Jul 27, 2026	463.96	467.99	453.05	466.00	464.57	0.83%	627,573
Jul 24, 2026	462.99	467.15	459.31	462.16	460.74	0.33%	583,524
Jul 23, 2026	454.46	463.17	451.94	460.65	459.24	0.53%	812,752
Jul 22, 2026	463.64	469.60	457.26	458.20	456.79	-1.42%	844,774
Jul 21, 2026	463.90	468.66	457.43	464.82	463.39	1.33%	466,006
Jul 20, 2026	464.31	466.75	456.38	458.71	457.30	-0.68%	631,710
Jul 17, 2026	454.60	465.53	451.54	461.85	460.43	-1.46%	792,598
Jul 16, 2026	456.64	469.62	450.10	468.67	467.23	1.46%	758,916
Jul 15, 2026	470.30	471.97	454.15	461.92	460.50	-1.67%	614,678