Rockwell Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	426.71	430.55	421.50	429.10	-	0.88%	374,455
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
Jul 14, 2026	467.79	471.72	466.74	469.77	468.33	2.02%	547,542
Jul 13, 2026	469.51	472.12	458.59	460.45	459.04	-2.47%	641,960
Jul 10, 2026	466.87	474.29	462.95	472.12	470.67	0.99%	565,045
Jul 9, 2026	473.97	474.86	466.76	467.48	466.04	0.83%	648,450
Jul 8, 2026	460.53	464.70	456.00	463.61	462.19	-1.13%	685,308
Jul 7, 2026	477.38	477.38	459.04	468.90	467.46	-2.89%	1,008,464
Jul 6, 2026	474.52	488.35	472.38	482.87	481.39	2.37%	614,380
Jul 2, 2026	481.97	482.81	462.09	471.70	470.25	-2.30%	833,859
Jul 1, 2026	488.06	493.97	481.89	482.82	481.34	-2.48%	878,323
Jun 30, 2026	487.10	497.36	484.10	495.08	493.56	2.64%	802,295
Jun 29, 2026	477.16	485.28	472.90	482.33	480.85	1.16%	906,307
Jun 26, 2026	474.95	479.00	468.02	476.82	475.36	-0.54%	4,256,776
Jun 25, 2026	470.76	486.47	469.39	479.39	477.92	4.13%	696,411