Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	454.50	454.67	431.10	447.60	-	11.81%	704,507
May 4, 2026	406.53	411.85	400.31	400.31	400.31	-1.75%	964,518
May 1, 2026	410.11	410.11	404.06	407.43	407.43	-0.36%	665,500
Apr 30, 2026	401.53	410.41	400.55	408.91	408.91	2.18%	660,598
Apr 29, 2026	401.70	403.53	396.30	400.20	400.20	-0.27%	500,217
Apr 28, 2026	404.59	406.22	398.00	401.29	401.29	-1.38%	566,248
Apr 27, 2026	404.29	409.40	402.33	406.92	406.92	1.43%	698,802
Apr 24, 2026	407.50	408.69	399.06	401.18	401.18	-1.89%	880,546
Apr 23, 2026	407.90	412.93	403.01	408.91	408.91	0.46%	503,825
Apr 22, 2026	413.80	415.13	404.63	407.02	407.02	-0.74%	404,586
Apr 21, 2026	414.59	421.03	409.95	410.04	410.04	-0.88%	694,859
Apr 20, 2026	415.09	418.24	412.55	413.70	413.70	-0.49%	608,204
Apr 17, 2026	409.00	418.90	406.70	415.73	415.73	3.21%	864,538
Apr 16, 2026	398.17	405.06	397.26	402.81	402.81	1.36%	547,984
Apr 15, 2026	403.84	406.70	394.81	397.40	397.40	-1.94%	718,083
Apr 14, 2026	411.44	412.28	404.40	405.27	405.27	-0.62%	614,575
Apr 13, 2026	397.82	408.20	393.78	407.78	407.78	2.97%	777,278
Apr 10, 2026	397.98	397.98	393.11	396.00	396.00	0.28%	415,072
Apr 9, 2026	388.75	396.97	385.25	394.90	394.90	1.26%	743,197
Apr 8, 2026	385.11	394.70	384.76	389.97	389.97	5.58%	907,228
Apr 7, 2026	365.20	371.70	363.19	369.37	369.37	0.60%	744,801
Apr 6, 2026	362.11	367.45	361.59	367.18	367.18	0.59%	499,547
Apr 2, 2026	359.88	370.39	356.79	365.02	365.02	-1.06%	543,364
Apr 1, 2026	363.33	371.73	361.06	368.92	368.92	2.80%	949,248
Mar 31, 2026	352.63	360.94	349.82	358.88	358.88	2.98%	1,031,656
Mar 30, 2026	353.43	355.23	347.53	348.51	348.51	-0.85%	748,991
Mar 27, 2026	351.35	355.41	350.71	351.50	351.50	-0.94%	811,653
Mar 26, 2026	356.12	363.15	354.75	354.82	354.82	-1.62%	711,415
Mar 25, 2026	364.31	368.20	358.23	360.65	360.65	-0.16%	672,581
Mar 24, 2026	356.29	363.84	352.00	361.22	361.22	0.95%	815,402
Mar 23, 2026	359.59	367.81	357.43	357.83	357.83	0.77%	899,098
Mar 20, 2026	354.64	357.57	349.81	355.11	355.11	-0.17%	1,264,749
Mar 19, 2026	349.69	358.63	347.63	355.73	355.73	0.17%	1,252,997
Mar 18, 2026	358.03	361.94	354.78	355.11	355.11	-0.64%	928,945
Mar 17, 2026	366.82	368.61	347.68	357.39	357.39	-1.83%	1,562,521
Mar 16, 2026	365.28	367.39	360.78	364.05	364.05	0.86%	691,653
Mar 13, 2026	363.05	368.06	356.70	360.93	360.93	0.76%	802,734
Mar 12, 2026	365.00	369.03	356.82	358.20	358.20	-4.03%	1,017,585
Mar 11, 2026	372.07	375.38	366.69	373.25	373.25	-0.22%	897,068
Mar 10, 2026	385.30	385.30	373.55	374.07	374.07	-0.39%	924,859
Mar 9, 2026	364.30	376.26	360.58	375.55	375.55	1.55%	1,201,359
Mar 6, 2026	370.00	371.40	366.08	369.83	369.83	-2.29%	1,000,566
Mar 5, 2026	378.44	386.73	375.41	378.50	378.50	-1.27%	1,171,966
Mar 4, 2026	402.09	404.71	382.54	383.35	383.35	-3.80%	1,496,399
Mar 3, 2026	401.15	405.96	393.00	398.50	398.50	-3.31%	907,845
Mar 2, 2026	399.70	412.73	395.08	412.15	412.15	1.15%	860,084
Feb 27, 2026	406.09	407.84	400.12	407.45	407.45	-0.94%	1,133,234
Feb 26, 2026	404.21	411.82	398.28	411.30	411.30	2.22%	902,101
Feb 25, 2026	409.37	410.00	397.78	402.38	402.38	-0.72%	907,608
Feb 24, 2026	387.76	407.17	387.60	405.30	405.30	4.56%	1,213,704