Rockwell Automation (ROK)

398.50
-13.65 (-3.31%)
NYSE · Last Trade: Mar 3rd, 6:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026401.14405.96393.00398.50908,000398.50
3/02/2026399.70412.73395.08412.15860,973412.15
2/27/2026406.08407.84400.12407.451,254,109407.45
2/26/2026404.21411.82398.28411.30905,638411.30
2/25/2026409.37410.00397.78402.381,153,962402.38
2/24/2026387.76407.17387.60405.301,245,213405.30
2/23/2026392.94394.81386.39387.631,714,873387.63
2/20/2026392.44402.12391.02398.79860,793397.41
2/19/2026394.29397.95390.83395.38931,743394.01
2/18/2026388.47399.88387.18396.461,244,524395.09
2/17/2026383.02391.62375.72388.471,718,087387.13
2/13/2026382.47398.25381.98394.371,354,295393.00
2/12/2026417.15422.92380.21382.002,677,308380.68
2/11/2026421.25425.00406.54406.771,435,974405.36
2/10/2026411.50418.51407.16412.601,130,699411.17
2/09/2026411.46416.87410.01410.661,161,338409.24
2/06/2026407.01420.18397.69415.022,180,386413.58
2/05/2026405.28410.06385.71406.702,605,596405.29
2/04/2026432.49438.72422.92429.841,467,362428.35
2/03/2026431.00433.97425.00430.31916,297428.82
2/02/2026420.01429.27420.00429.15627,555427.67
1/30/2026421.45426.39416.07421.65660,944420.19
1/29/2026419.65428.54417.75426.73720,335425.25
1/28/2026419.70420.60413.71414.90552,839413.46
1/27/2026420.09421.02416.08419.75504,033418.30
1/26/2026418.85421.20416.50420.40453,728418.94
1/23/2026424.45425.75415.04417.84726,185416.39
1/22/2026425.59429.58421.66425.32851,941423.85
1/21/2026407.76422.37407.36420.30974,636418.85
1/20/2026405.11412.37401.49404.00828,842402.60
1/16/2026419.02422.00414.21415.52671,797414.08
1/15/2026420.00425.90418.71421.13546,308419.67
1/14/2026415.09418.41412.79417.21626,751415.77
1/13/2026415.29420.19414.63416.88594,535415.44
1/12/2026408.69415.40406.90414.13483,298412.70
1/09/2026403.49412.43403.49410.53725,983409.11
1/08/2026408.75411.93400.46403.66991,262402.26
1/07/2026415.53415.78407.54409.34571,360407.92
1/06/2026401.40413.99396.85413.36758,526411.93
1/05/2026402.14413.00402.14404.73832,243403.33
1/02/2026392.00398.68390.32398.55532,679397.17
12/31/2025393.78394.96388.81389.07488,791387.72
12/30/2025394.99396.14393.00393.68482,522392.32
12/29/2025397.99400.00395.69396.48438,400395.11
12/26/2025398.38399.92396.39399.79236,354398.41
12/24/2025398.22399.14396.23398.22245,269396.84
12/23/2025398.65399.87395.05398.84508,297397.46
12/22/2025397.91399.29393.53398.60570,609397.22
12/19/2025393.28396.44391.62395.871,741,154394.50
12/18/2025396.67397.59391.13391.62869,810390.26
12/17/2025399.64404.00388.32389.54823,217388.19
12/16/2025408.59409.48398.07401.08788,733399.69
12/15/2025404.67408.17400.47401.65911,145400.26
12/12/2025413.48414.80402.37405.18797,762403.78
12/11/2025409.43415.89406.74413.05844,079411.62
12/10/2025401.67413.04400.34410.23932,405408.81
12/09/2025400.76405.13400.00400.61594,650399.22
12/08/2025405.00406.49400.28402.22824,636400.83
12/05/2025403.51406.04401.50404.29780,317402.89
12/04/2025400.37406.44399.62403.891,310,872402.49