Skip to main content
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
369.54
-8.96 (-2.37%)
Mar 6, 2026, 2:14 PM EST - Market open

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026370.00371.40366.08370.45--2.13%418,769
Mar 5, 2026378.44386.73375.41378.50378.50-1.27%1,171,966
Mar 4, 2026402.09404.71382.54383.35383.35-3.80%1,496,399
Mar 3, 2026401.15405.96393.00398.50398.50-3.31%907,845
Mar 2, 2026399.70412.73395.08412.15412.151.15%860,084
Feb 27, 2026406.09407.84400.12407.45407.45-0.94%1,133,234
Feb 26, 2026404.21411.82398.28411.30411.302.22%902,101
Feb 25, 2026409.37410.00397.78402.38402.38-0.72%907,608
Feb 24, 2026387.76407.17387.60405.30405.304.56%1,213,704
Feb 23, 2026392.94394.81386.39387.63387.63-2.80%1,714,623
Feb 20, 2026392.44402.12391.02398.79397.410.86%860,792
Feb 19, 2026394.29397.95390.83395.38394.01-0.27%931,789
Feb 18, 2026388.47399.88387.18396.46395.092.06%1,244,627
Feb 17, 2026383.02391.62375.72388.47387.13-1.50%1,718,137
Feb 13, 2026382.47398.25381.98394.37393.013.24%1,354,293
Feb 12, 2026417.15422.92380.21382.00380.68-6.09%2,677,494
Feb 11, 2026421.25425.00406.54406.77405.36-1.41%1,436,006
Feb 10, 2026411.50418.51407.16412.60411.170.47%1,131,009
Feb 9, 2026411.46416.87410.01410.66409.24-1.05%1,161,448
Feb 6, 2026407.01420.18397.69415.02413.582.05%2,180,386
Feb 5, 2026405.28410.06385.71406.70405.29-5.38%2,605,766
Feb 4, 2026432.49438.72422.92429.84428.35-0.11%1,467,510
Feb 3, 2026431.00433.98425.00430.31428.820.27%916,373
Feb 2, 2026420.01429.27420.00429.15427.661.78%627,916
Jan 30, 2026421.45426.39416.07421.65420.19-1.19%660,942
Jan 29, 2026419.65428.54417.75426.73425.252.85%720,701
Jan 28, 2026419.70420.60413.71414.90413.46-1.16%552,918
Jan 27, 2026420.09421.02416.08419.75418.30-0.15%504,125
Jan 26, 2026418.85421.20416.50420.40418.950.61%453,731
Jan 23, 2026424.45425.75415.04417.84416.39-1.76%726,184
Jan 22, 2026425.59429.58421.66425.32423.851.19%851,994
Jan 21, 2026407.76422.37407.36420.30418.854.03%974,686
Jan 20, 2026405.11412.37401.49404.00402.60-2.77%828,865
Jan 16, 2026419.02422.00414.21415.52414.08-1.33%671,795
Jan 15, 2026420.00425.90418.71421.13419.670.94%546,314
Jan 14, 2026415.09418.41412.79417.21415.770.08%626,776
Jan 13, 2026415.29420.19414.63416.88415.440.66%594,722
Jan 12, 2026408.69415.41406.90414.13412.700.88%483,297
Jan 9, 2026403.49412.43403.49410.53409.111.70%725,428
Jan 8, 2026408.75411.93400.46403.66402.26-1.39%991,292
Jan 7, 2026415.53415.78407.54409.34407.92-0.97%571,480
Jan 6, 2026401.40413.99396.85413.36411.932.13%758,626
Jan 5, 2026402.14413.00402.14404.73403.331.55%832,247
Jan 2, 2026392.00398.68390.32398.55397.172.44%532,678
Dec 31, 2025393.78394.97388.81389.07387.72-1.17%488,789
Dec 30, 2025394.99396.14393.00393.68392.32-0.71%482,525
Dec 29, 2025397.99400.00395.69396.48395.11-0.83%438,464
Dec 26, 2025398.38399.92396.39399.79398.410.39%236,352
Dec 24, 2025398.22399.15396.23398.22396.84-0.16%245,268
Dec 23, 2025398.65399.87395.05398.84397.460.06%508,320
Dec 22, 2025397.91399.29393.53398.60397.220.69%571,021
Dec 19, 2025393.28396.44391.62395.87394.501.09%1,741,153
Dec 18, 2025396.67397.59391.13391.62390.260.53%874,629
Dec 17, 2025399.64404.00388.32389.54388.19-2.88%816,503
Dec 16, 2025408.59409.48398.07401.08399.69-0.14%788,739
Dec 15, 2025404.67408.17400.47401.65400.26-0.87%911,176
Dec 12, 2025413.48414.80402.37405.18403.78-1.91%797,761
Dec 11, 2025409.43415.89406.74413.05411.620.69%842,815
Dec 10, 2025401.67413.04400.34410.23408.812.40%932,475
Dec 9, 2025400.76405.13400.00400.61399.22-0.40%594,676
Dec 8, 2025405.00406.49400.28402.22400.83-0.51%824,612
Dec 5, 2025403.51406.04401.50404.29402.890.10%780,316
Dec 4, 2025400.37406.44399.62403.89402.490.88%1,310,894
Dec 3, 2025391.01400.87388.54400.37398.982.34%771,626
Dec 2, 2025392.84393.37387.00391.20389.850.32%721,657
Dec 1, 2025390.98396.82388.52389.96388.61-1.49%919,016
Nov 28, 2025395.98398.82394.85395.86394.490.47%540,167
Nov 26, 2025391.88397.56390.98393.99392.630.69%895,763
Nov 25, 2025386.02392.41384.88391.30389.951.80%834,611
Nov 24, 2025379.45387.16376.44384.37383.041.49%2,140,109
Nov 21, 2025371.16384.65369.04378.73377.422.72%1,644,909
Nov 20, 2025382.62383.79368.32368.70367.42-1.01%1,455,904
Nov 19, 2025367.63373.66365.42372.48371.191.77%1,204,204
Nov 18, 2025366.67370.19363.92366.01364.74-1.11%1,007,275
Nov 17, 2025374.05375.75366.78370.10368.82-1.86%1,559,852
Nov 14, 2025373.88381.66371.69377.13374.45-0.67%866,898
Nov 13, 2025389.63393.00377.22379.69376.99-3.76%1,007,631
Nov 12, 2025393.60398.20391.61394.54391.740.63%1,115,610
Nov 11, 2025391.32393.21387.92392.08389.290.21%1,034,271
Nov 10, 2025377.35393.72377.35391.24388.464.75%1,405,973
Nov 7, 2025368.02375.52363.78373.49370.840.27%1,509,587
Nov 6, 2025383.16396.89372.50372.50369.852.73%2,076,208
Nov 5, 2025356.87365.36354.11362.60360.020.76%1,199,996
Nov 4, 2025359.05361.09355.18359.85357.29-1.29%737,670
Nov 3, 2025366.48368.00359.78364.54361.95-1.04%806,626
Oct 31, 2025365.81370.46365.81368.36365.740.74%723,771
Oct 30, 2025365.00375.02364.17365.66363.06-0.68%539,040
Oct 29, 2025363.13372.23362.50368.15365.531.70%880,762
Oct 28, 2025360.42362.22356.64361.98359.410.12%549,037
Oct 27, 2025360.20364.54359.00361.53358.961.42%601,037
Oct 24, 2025361.60361.60356.34356.48353.95-0.19%419,098
Oct 23, 2025350.63357.16350.63357.16354.621.96%414,029
Oct 22, 2025357.00360.70349.12350.30347.81-1.09%623,987
Oct 21, 2025351.24358.83350.12354.16351.640.39%499,399
Oct 20, 2025349.77353.66349.33352.79350.281.48%422,654
Oct 17, 2025347.19348.10343.81347.66345.19-0.10%681,570
Oct 16, 2025354.11354.25345.51348.02345.55-1.16%630,244
Oct 15, 2025346.88352.75345.95352.09349.592.35%827,973
Oct 14, 2025335.31349.09335.17344.01341.571.42%1,083,704
Oct 13, 2025338.40340.98336.62339.20336.791.63%601,536