Skip to main content
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
404.29
+0.40 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
406.84
+2.55 (0.63%)
After-hours: Dec 5, 2025, 7:59 PM EST

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025403.51406.04401.50404.29404.290.10%733,552
Dec 4, 2025400.37406.44399.62403.89403.890.88%1,307,977
Dec 3, 2025391.01400.87388.54400.37400.372.34%770,343
Dec 2, 2025392.84393.37387.00391.20391.200.32%721,626
Dec 1, 2025390.98396.82388.52389.96389.96-1.49%822,705
Nov 28, 2025395.98398.82394.85395.86395.860.47%540,167
Nov 26, 2025391.88397.56390.98393.99393.990.69%895,763
Nov 25, 2025386.02392.41384.88391.30391.301.80%834,611
Nov 24, 2025379.45387.16376.44384.37384.371.49%2,140,109
Nov 21, 2025371.16384.65369.04378.73378.732.72%1,644,909
Nov 20, 2025382.62383.79368.32368.70368.70-1.01%1,455,904
Nov 19, 2025367.63373.66365.42372.48372.481.77%1,204,204
Nov 18, 2025366.67370.19363.92366.01366.01-1.11%1,007,275
Nov 17, 2025374.05375.75366.78370.10370.10-1.86%1,559,852
Nov 14, 2025373.88381.66371.69377.13375.75-0.67%866,898
Nov 13, 2025389.63393.00377.22379.69378.30-3.76%1,007,631
Nov 12, 2025393.60398.20391.61394.54393.100.63%1,115,610
Nov 11, 2025391.32393.21387.92392.08390.650.21%1,034,271
Nov 10, 2025377.35393.72377.35391.24389.814.75%1,405,973
Nov 7, 2025368.02375.52363.78373.49372.120.27%1,509,587
Nov 6, 2025383.16396.89372.50372.50371.142.73%2,076,208
Nov 5, 2025356.87365.36354.11362.60361.270.76%1,199,996
Nov 4, 2025359.05361.09355.18359.85358.53-1.29%737,670
Nov 3, 2025366.48368.00359.78364.54363.21-1.04%806,626
Oct 31, 2025365.81370.46365.81368.36367.010.74%723,771
Oct 30, 2025365.00375.02364.17365.66364.32-0.68%539,040
Oct 29, 2025363.13372.23362.50368.15366.801.70%880,762
Oct 28, 2025360.42362.22356.64361.98360.660.12%549,037
Oct 27, 2025360.20364.54359.00361.53360.211.42%601,037
Oct 24, 2025361.60361.60356.34356.48355.18-0.19%419,098
Oct 23, 2025350.63357.16350.63357.16355.851.96%414,029
Oct 22, 2025357.00360.70349.12350.30349.02-1.09%623,987
Oct 21, 2025351.24358.83350.12354.16352.860.39%499,399
Oct 20, 2025349.77353.66349.33352.79351.501.48%422,654
Oct 17, 2025347.19348.10343.81347.66346.39-0.10%681,570
Oct 16, 2025354.11354.25345.51348.02346.75-1.16%630,244
Oct 15, 2025346.88352.75345.95352.09350.802.35%827,973
Oct 14, 2025335.31349.09335.17344.01342.751.42%1,083,704
Oct 13, 2025338.40340.98336.62339.20337.961.63%601,536
Oct 10, 2025344.94347.60332.71333.75332.53-2.64%862,082
Oct 9, 2025350.92350.92340.78342.80341.55-1.53%588,692
Oct 8, 2025345.68348.53342.63348.11346.841.13%679,260
Oct 7, 2025349.15350.90342.18344.22342.96-1.25%621,620
Oct 6, 2025352.52352.89348.14348.57347.29-0.24%759,586
Oct 3, 2025349.01353.62346.61349.40348.120.20%836,111
Oct 2, 2025351.68354.98345.61348.69347.41-0.18%816,625
Oct 1, 2025347.54351.88345.55349.32348.04-0.06%921,086
Sep 30, 2025343.54350.16342.70349.53348.251.45%879,007
Sep 29, 2025343.28346.72343.11344.53343.270.28%566,617
Sep 26, 2025341.10344.71339.45343.58342.321.04%543,524
Sep 25, 2025339.15341.08336.79340.03338.79-0.72%714,535
Sep 24, 2025345.68346.78340.63342.48341.23-0.07%765,674
Sep 23, 2025346.82349.05341.44342.73341.48-0.76%865,800
Sep 22, 2025347.58347.83343.53345.36344.10-0.71%772,986
Sep 19, 2025349.45350.22343.83347.82346.55-0.21%1,045,596
Sep 18, 2025345.92350.81344.86348.56347.281.13%646,779
Sep 17, 2025342.50348.02340.21344.66343.400.70%892,142
Sep 16, 2025346.00346.31338.81342.26341.01-1.21%918,434
Sep 15, 2025346.20348.06343.95346.44345.170.44%621,361
Sep 12, 2025349.39349.39344.90344.93343.67-1.60%545,736
Sep 11, 2025340.93351.51340.51350.54349.263.29%730,901
Sep 10, 2025341.92347.33336.98339.39338.15-1.04%709,750
Sep 9, 2025344.16344.16338.22342.95341.70-0.50%540,392
Sep 8, 2025344.77347.70340.73344.67343.411.45%1,194,991
Sep 5, 2025343.50345.67337.39339.76338.52-0.61%539,564
Sep 4, 2025339.92342.15337.05341.86340.610.94%378,552
Sep 3, 2025338.07338.79335.16338.66337.420.24%514,113
Sep 2, 2025338.71340.65334.30337.84336.60-1.63%1,076,723
Aug 29, 2025348.44349.75342.01343.43342.17-1.63%697,282
Aug 28, 2025351.61351.94348.44349.13347.85-0.02%920,895
Aug 27, 2025353.65356.15347.88349.20347.92-1.82%1,221,995
Aug 26, 2025349.48357.36348.41355.67354.371.63%1,498,206
Aug 25, 2025350.75351.88349.45349.97348.69-0.35%465,308
Aug 22, 2025342.73353.52341.87351.19349.903.44%663,273
Aug 21, 2025339.89342.46337.31339.52338.28-0.03%573,057
Aug 20, 2025341.94343.12337.16339.62338.38-1.13%989,629
Aug 19, 2025343.00347.17342.13343.51342.250.20%968,390
Aug 18, 2025339.76343.75339.06342.82341.570.16%602,915
Aug 15, 2025346.76347.56342.25342.28339.72-1.50%959,552
Aug 14, 2025350.65351.22344.78347.51344.91-0.43%1,029,450
Aug 13, 2025341.22349.21341.22349.01346.402.73%1,085,775
Aug 12, 2025330.75340.74329.10339.75337.213.03%972,100
Aug 11, 2025333.47336.21328.70329.76327.30-1.04%1,143,486
Aug 8, 2025332.76338.11330.51333.23330.740.19%874,712
Aug 7, 2025333.85337.03329.60332.59330.101.19%1,728,316
Aug 6, 2025332.24332.92305.44328.67326.21-5.01%3,061,763
Aug 5, 2025349.60350.49340.87346.00343.41-1.19%1,337,602
Aug 4, 2025347.02350.46344.32350.16347.541.64%949,335
Aug 1, 2025342.91345.03336.37344.50341.93-2.05%1,087,028
Jul 31, 2025351.74355.44347.30351.71349.080.15%1,000,942
Jul 30, 2025354.63355.26349.30351.19348.57-0.77%811,191
Jul 29, 2025357.86358.75352.05353.90351.26-0.60%901,118
Jul 28, 2025359.97359.97355.84356.03353.37-0.69%876,971
Jul 25, 2025357.66359.10355.42358.52355.840.42%642,579
Jul 24, 2025358.36360.92356.16357.01354.34-0.27%687,693
Jul 23, 2025355.73359.66354.16357.99355.311.24%629,272
Jul 22, 2025350.00355.19348.02353.62350.980.83%930,506
Jul 21, 2025356.50357.96350.55350.71348.09-1.49%599,738
Jul 18, 2025358.25359.16353.41356.00353.34-0.14%681,674
Jul 17, 2025353.85357.64352.98356.49353.831.37%680,180