Skip to main content
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
476.82
-2.57 (-0.54%)
At close: Jun 26, 2026, 4:00 PM EDT
478.41
+1.59 (0.33%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026474.95479.00468.02476.82476.82-0.54%3,698,045
Jun 25, 2026470.76486.47469.39479.39479.394.13%643,574
Jun 24, 2026457.04464.65455.70460.37460.370.88%666,602
Jun 23, 2026464.24467.06455.71456.36456.36-4.54%664,078
Jun 22, 2026475.95479.59474.00478.08478.080.91%938,543
Jun 18, 2026471.13475.92466.61473.79473.793.29%1,114,485
Jun 17, 2026469.06470.29456.24458.69458.69-1.63%658,402
Jun 16, 2026468.09474.99466.00466.31466.310.59%636,493
Jun 15, 2026469.28473.91463.57463.57463.570.92%489,849
Jun 12, 2026462.33463.88455.99459.34459.340.38%523,584
Jun 11, 2026442.54459.89442.12457.59457.593.98%586,741
Jun 10, 2026461.82461.83439.70440.07440.07-4.43%609,350
Jun 9, 2026456.77465.05445.51460.47460.471.95%480,374
Jun 8, 2026449.45453.36447.44451.66451.661.11%672,385
Jun 5, 2026456.10456.12441.20446.71446.71-3.36%840,778
Jun 4, 2026460.51464.27457.74462.24462.240.11%442,506
Jun 3, 2026464.66468.11458.06461.73461.73-0.36%676,318
Jun 2, 2026458.08465.32456.14463.41463.411.47%495,974
Jun 1, 2026452.15457.41446.00456.71456.711.25%722,511
May 29, 2026455.36457.98451.06451.06451.06-0.82%1,021,801
May 28, 2026454.02457.69447.20454.80454.80-0.28%555,219
May 27, 2026458.50458.97455.17456.08456.08-0.05%413,040
May 26, 2026455.55458.53452.29456.30456.300.89%685,938
May 22, 2026444.01454.82441.88452.29452.292.73%782,065
May 21, 2026432.59441.76429.03440.25440.250.92%502,493
May 20, 2026426.02438.42420.46436.23436.233.30%726,258
May 19, 2026430.62431.11418.84422.29422.29-3.22%778,001
May 18, 2026445.26447.20433.58436.36436.36-2.46%698,820
May 15, 2026445.47449.87442.24448.74447.36-1.71%870,500
May 14, 2026455.52458.53451.73456.54455.140.34%580,937
May 13, 2026457.41459.45451.27454.99453.59-0.02%732,747
May 12, 2026456.58457.89447.00455.08453.68-0.35%666,790
May 11, 2026451.60462.11451.54456.66455.260.61%888,368
May 8, 2026451.44453.90446.11453.89452.491.19%1,063,077
May 7, 2026459.27462.99445.68448.55447.17-2.35%1,108,476
May 6, 2026448.45463.49445.27459.35457.945.37%1,181,700
May 5, 2026454.50454.67431.10435.93434.598.90%1,864,840
May 4, 2026406.53411.85400.31400.31399.08-1.75%964,751
May 1, 2026410.11410.11404.06407.43406.18-0.36%666,008
Apr 30, 2026401.53410.41400.55408.91407.652.18%661,169
Apr 29, 2026401.70403.53396.30400.20398.97-0.27%500,294
Apr 28, 2026404.59406.22398.00401.29400.06-1.38%569,164
Apr 27, 2026404.29409.40402.33406.92405.671.43%708,289
Apr 24, 2026407.50408.69399.06401.18399.95-1.89%884,978
Apr 23, 2026407.90412.93403.01408.91407.650.46%507,349
Apr 22, 2026413.80415.13404.63407.02405.77-0.74%405,352
Apr 21, 2026414.59421.03409.95410.04408.78-0.88%695,661
Apr 20, 2026415.09418.24412.55413.70412.43-0.49%611,699
Apr 17, 2026409.00418.90406.70415.73414.453.21%865,676
Apr 16, 2026398.17405.06397.26402.81401.571.36%548,208
Apr 15, 2026403.84406.70394.81397.40396.18-1.94%718,533
Apr 14, 2026411.44412.28404.40405.27404.02-0.62%615,257
Apr 13, 2026397.82408.20393.78407.78406.532.97%780,062
Apr 10, 2026397.98397.98393.11396.00394.780.28%415,424
Apr 9, 2026388.75396.97385.25394.90393.691.26%743,563
Apr 8, 2026385.11394.70384.76389.97388.775.58%907,486
Apr 7, 2026365.20371.70363.19369.37368.230.60%760,929
Apr 6, 2026362.11367.45361.59367.18366.050.59%499,613
Apr 2, 2026359.88370.39356.79365.02363.90-1.06%543,470
Apr 1, 2026363.33371.73361.06368.92367.792.80%949,938
Mar 31, 2026352.63360.94349.82358.88357.782.98%1,054,534
Mar 30, 2026353.43355.23347.53348.51347.44-0.85%758,661
Mar 27, 2026351.35355.41350.71351.50350.42-0.94%818,559
Mar 26, 2026356.12363.15354.75354.82353.73-1.62%711,728
Mar 25, 2026364.31368.20358.23360.65359.54-0.16%672,953
Mar 24, 2026356.29363.84352.00361.22360.110.95%816,280
Mar 23, 2026359.59367.81357.43357.83356.730.77%901,378
Mar 20, 2026354.64357.57349.81355.11354.02-0.17%1,290,370
Mar 19, 2026349.69358.63347.63355.73354.640.17%1,253,787
Mar 18, 2026358.03361.94354.78355.11354.02-0.64%929,382
Mar 17, 2026366.82368.61347.68357.39356.29-1.83%1,562,967
Mar 16, 2026365.28367.39360.78364.05362.930.86%691,781
Mar 13, 2026363.05368.06356.70360.93359.820.76%802,869
Mar 12, 2026365.00369.03356.82358.20357.10-4.03%1,017,949
Mar 11, 2026372.07375.38366.69373.25372.10-0.22%897,955
Mar 10, 2026385.30385.30373.55374.07372.92-0.39%925,299
Mar 9, 2026364.30376.26360.58375.55374.401.55%1,220,124
Mar 6, 2026370.00371.40366.08369.83368.69-2.29%1,123,791
Mar 5, 2026378.44386.73375.41378.50377.34-1.27%1,191,137
Mar 4, 2026402.09404.71382.54383.35382.17-3.80%1,534,385
Mar 3, 2026401.15405.96393.00398.50397.27-3.31%908,594
Mar 2, 2026399.70412.73395.08412.15410.881.15%860,984
Feb 27, 2026406.09407.84400.12407.45406.20-0.94%1,207,345
Feb 26, 2026404.21411.82398.28411.30410.042.22%905,652
Feb 25, 2026409.37410.00397.78402.38401.14-0.72%1,153,971
Feb 24, 2026387.76407.17387.60405.30404.054.56%1,245,226
Feb 23, 2026392.94394.81386.39387.63386.44-2.46%1,714,916
Feb 20, 2026392.44402.12391.02398.79396.190.86%860,792
Feb 19, 2026394.29397.95390.83395.38392.80-0.27%931,789
Feb 18, 2026388.47399.88387.18396.46393.872.06%1,244,627
Feb 17, 2026383.02391.62375.72388.47385.94-1.50%1,718,137
Feb 13, 2026382.47398.25381.98394.37391.803.24%1,354,293
Feb 12, 2026417.15422.92380.21382.00379.51-6.09%2,677,494
Feb 11, 2026421.25425.00406.54406.77404.12-1.41%1,436,006
Feb 10, 2026411.50418.51407.16412.60409.910.47%1,131,009
Feb 9, 2026411.46416.87410.01410.66407.98-1.05%1,161,448
Feb 6, 2026407.01420.18397.69415.02412.312.05%2,180,386
Feb 5, 2026405.28410.06385.71406.70404.05-5.38%2,605,766
Feb 4, 2026432.49438.72422.92429.84427.04-0.11%1,467,510
Feb 3, 2026431.00433.98425.00430.31427.500.27%916,373