Skip to main content
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
401.29
-5.63 (-1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
401.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026404.59406.22398.00401.29401.29-1.38%566,248
Apr 27, 2026404.29409.40402.33406.92406.921.43%698,802
Apr 24, 2026407.50408.69399.06401.18401.18-1.89%880,546
Apr 23, 2026407.90412.93403.01408.91408.910.46%503,825
Apr 22, 2026413.80415.13404.63407.02407.02-0.74%404,586
Apr 21, 2026414.59421.03409.95410.04410.04-0.88%694,859
Apr 20, 2026415.09418.24412.55413.70413.70-0.49%608,204
Apr 17, 2026409.00418.90406.70415.73415.733.21%864,538
Apr 16, 2026398.17405.06397.26402.81402.811.36%547,984
Apr 15, 2026403.84406.70394.81397.40397.40-1.94%718,083
Apr 14, 2026411.44412.28404.40405.27405.27-0.62%614,575
Apr 13, 2026397.82408.20393.78407.78407.782.97%777,278
Apr 10, 2026397.98397.98393.11396.00396.000.28%415,072
Apr 9, 2026388.75396.97385.25394.90394.901.26%743,197
Apr 8, 2026385.11394.70384.76389.97389.975.58%907,228
Apr 7, 2026365.20371.70363.19369.37369.370.60%744,801
Apr 6, 2026362.11367.45361.59367.18367.180.59%499,547
Apr 2, 2026359.88370.39356.79365.02365.02-1.06%543,364
Apr 1, 2026363.33371.73361.06368.92368.922.80%949,248
Mar 31, 2026352.63360.94349.82358.88358.882.98%1,031,656
Mar 30, 2026353.43355.23347.53348.51348.51-0.85%748,991
Mar 27, 2026351.35355.41350.71351.50351.50-0.94%811,653
Mar 26, 2026356.12363.15354.75354.82354.82-1.62%711,415
Mar 25, 2026364.31368.20358.23360.65360.65-0.16%672,581
Mar 24, 2026356.29363.84352.00361.22361.220.95%815,402
Mar 23, 2026359.59367.81357.43357.83357.830.77%899,098
Mar 20, 2026354.64357.57349.81355.11355.11-0.17%1,264,749
Mar 19, 2026349.69358.63347.63355.73355.730.17%1,252,997
Mar 18, 2026358.03361.94354.78355.11355.11-0.64%928,945
Mar 17, 2026366.82368.61347.68357.39357.39-1.83%1,562,521
Mar 16, 2026365.28367.39360.78364.05364.050.86%691,653
Mar 13, 2026363.05368.06356.70360.93360.930.76%802,734
Mar 12, 2026365.00369.03356.82358.20358.20-4.03%1,017,585
Mar 11, 2026372.07375.38366.69373.25373.25-0.22%897,068
Mar 10, 2026385.30385.30373.55374.07374.07-0.39%924,859
Mar 9, 2026364.30376.26360.58375.55375.551.55%1,201,359
Mar 6, 2026370.00371.40366.08369.83369.83-2.29%1,000,566
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