Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
405.27
-2.51 (-0.62%)
At close: Apr 14, 2026, 4:00 PM EDT
405.27
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:35 PM EDT
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 411.44 | 412.28 | 404.40 | 405.27 | - | -0.62% | 614,825 |
| 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 |
| Feb 23, 2026 | 392.94 | 394.81 | 386.39 | 387.63 | 387.63 | -2.80% | 1,714,623 |
| Feb 20, 2026 | 392.44 | 402.12 | 391.02 | 398.79 | 397.41 | 0.86% | 860,792 |
| Feb 19, 2026 | 394.29 | 397.95 | 390.83 | 395.38 | 394.01 | -0.27% | 931,789 |
| Feb 18, 2026 | 388.47 | 399.88 | 387.18 | 396.46 | 395.09 | 2.06% | 1,244,627 |
| Feb 17, 2026 | 383.02 | 391.62 | 375.72 | 388.47 | 387.13 | -1.50% | 1,718,137 |
| Feb 13, 2026 | 382.47 | 398.25 | 381.98 | 394.37 | 393.01 | 3.24% | 1,354,293 |
| Feb 12, 2026 | 417.15 | 422.92 | 380.21 | 382.00 | 380.68 | -6.09% | 2,677,494 |
| Feb 11, 2026 | 421.25 | 425.00 | 406.54 | 406.77 | 405.36 | -1.41% | 1,436,006 |
| Feb 10, 2026 | 411.50 | 418.51 | 407.16 | 412.60 | 411.17 | 0.47% | 1,131,009 |
| Feb 9, 2026 | 411.46 | 416.87 | 410.01 | 410.66 | 409.24 | -1.05% | 1,161,448 |
| Feb 6, 2026 | 407.01 | 420.18 | 397.69 | 415.02 | 413.58 | 2.05% | 2,180,386 |
| Feb 5, 2026 | 405.28 | 410.06 | 385.71 | 406.70 | 405.29 | -5.38% | 2,605,766 |
| Feb 4, 2026 | 432.49 | 438.72 | 422.92 | 429.84 | 428.35 | -0.11% | 1,467,510 |
| Feb 3, 2026 | 431.00 | 433.98 | 425.00 | 430.31 | 428.82 | 0.27% | 916,373 |
| Feb 2, 2026 | 420.01 | 429.27 | 420.00 | 429.15 | 427.66 | 1.78% | 627,916 |