Rockwell Automation, Inc. (ROK)

NYSE: ROK · Real-Time Price · USD

440.16

+3.96 (0.91%)

At close: Nov 2, 2026, 4:00 PM EST

441.09

+0.93 (0.21%)

Pre-market: Nov 3, 2026, 5:02 AM EST

Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	443.03	446.05	437.52	440.16	440.16	0.91%	871,370
Oct 30, 2026	441.60	450.50	432.81	436.20	436.20	-3.37%	614,063
Oct 29, 2026	440.95	452.35	440.87	451.40	451.40	1.71%	596,253
Oct 28, 2026	444.92	446.74	441.37	443.81	443.81	1.05%	784,387
Oct 27, 2026	434.41	441.43	431.01	439.20	439.20	2.17%	747,538
Oct 26, 2026	429.72	433.78	427.15	429.89	429.89	0.89%	528,719
Oct 23, 2026	418.71	429.46	415.71	426.11	426.11	0.53%	1,158,412
Oct 22, 2026	430.52	431.09	417.62	423.87	423.87	-3.34%	1,472,142
Oct 21, 2026	431.44	441.39	428.57	438.51	438.51	2.51%	726,873
Oct 20, 2026	418.86	429.24	413.85	427.77	427.77	0.78%	687,722
Oct 19, 2026	431.69	432.00	423.64	424.47	424.47	-0.41%	668,243
Oct 16, 2026	423.21	434.37	421.50	426.23	426.23	1.00%	1,350,912
Oct 15, 2026	419.00	422.61	412.65	422.03	422.03	-0.33%	1,301,308
Oct 14, 2026	430.74	435.94	420.32	423.42	423.42	-2.05%	874,771
Oct 13, 2026	433.33	435.85	426.17	432.29	432.29	-0.39%	918,236
Oct 12, 2026	432.15	436.10	431.38	433.97	433.97	0.32%	691,266
Oct 9, 2026	436.89	439.01	429.76	432.59	432.59	-0.36%	947,565
Oct 8, 2026	436.50	440.33	426.02	434.14	434.14	-1.76%	947,911
Oct 7, 2026	448.49	449.67	437.55	441.90	441.90	-1.96%	780,126
Oct 6, 2026	457.92	460.20	448.45	450.74	450.74	-0.98%	574,481
Oct 5, 2026	454.03	460.00	449.00	455.18	455.18	0.18%	679,122
Oct 2, 2026	447.74	455.13	445.23	454.35	454.35	2.69%	662,106
Oct 1, 2026	434.63	443.15	432.24	442.45	442.45	1.64%	839,835
Sep 30, 2026	436.94	439.95	432.50	435.33	435.33	0.88%	810,282
Sep 29, 2026	433.90	434.71	427.70	431.53	431.53	0.07%	352,333
Sep 28, 2026	430.27	434.99	427.47	431.22	431.22	-0.67%	581,372
Sep 25, 2026	433.97	438.50	431.23	434.15	434.15	0.28%	408,903
Sep 24, 2026	428.91	434.45	426.00	432.93	432.93	0.01%	400,228
Sep 23, 2026	424.59	435.69	423.66	432.89	432.89	1.33%	583,630
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