Rockwell Automation, Inc. ROK
NYSE · United States · Producer Manufacturing
$435.33+3.80 (+0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $435.33 | +0.88% | $436.94 | $439.95 | $432.50 | 820.50K |
| 2026-09-29 | $431.53 | +0.07% | $433.90 | $434.71 | $427.70 | 356.80K |
| 2026-09-28 | $431.22 | -0.67% | $430.27 | $434.99 | $427.47 | 598.80K |
| 2026-09-25 | $434.15 | +0.28% | $433.97 | $438.50 | $431.23 | 413.00K |
| 2026-09-24 | $432.93 | +0.01% | $428.91 | $434.45 | $426.00 | 402.90K |
| 2026-09-23 | $432.89 | +1.33% | $424.59 | $435.69 | $423.66 | 603.00K |
| 2026-09-22 | $427.19 | +0.54% | $427.00 | $428.85 | $422.64 | 641.40K |
| 2026-09-21 | $424.89 | +2.23% | $419.31 | $425.21 | $413.79 | 755.30K |
| 2026-09-18 | $415.62 | +1.36% | $410.43 | $415.64 | $407.47 | 1.10M |
| 2026-09-17 | $410.05 | -1.17% | $423.47 | $424.24 | $406.92 | 990.50K |
| 2026-09-16 | $414.92 | -0.50% | $419.22 | $425.66 | $411.76 | 679.10K |
| 2026-09-15 | $417.00 | -0.44% | $420.60 | $423.14 | $415.31 | 828.10K |
| 2026-09-14 | $418.85 | -2.23% | $416.33 | $419.97 | $412.24 | 651.00K |
| 2026-09-11 | $428.39 | +1.67% | $426.86 | $433.67 | $425.51 | 864.50K |
| 2026-09-10 | $421.37 | -1.11% | $422.45 | $423.95 | $414.78 | 725.20K |
| 2026-09-09 | $426.08 | -0.71% | $426.33 | $432.50 | $425.04 | 600.90K |
| 2026-09-08 | $429.13 | -1.08% | $434.15 | $436.00 | $428.88 | 624.00K |
| 2026-09-04 | $433.81 | +1.29% | $428.11 | $435.96 | $428.11 | 532.30K |
| 2026-09-03 | $428.28 | +0.69% | $426.71 | $430.55 | $421.50 | 812.80K |
| 2026-09-02 | $425.36 | +1.88% | $420.14 | $428.00 | $415.64 | 704.50K |
| 2026-09-01 | $417.53 | -1.63% | $422.13 | $426.41 | $416.83 | 874.30K |
| 2026-08-31 | $424.43 | -1.49% | $426.96 | $429.22 | $422.59 | 1.04M |
| 2026-08-28 | $430.86 | -0.49% | $434.62 | $436.29 | $427.46 | 566.60K |
| 2026-08-27 | $433.00 | +0.29% | $431.36 | $435.25 | $428.30 | 549.10K |
| 2026-08-26 | $431.75 | +0.55% | $431.58 | $435.77 | $430.43 | 560.40K |
| 2026-08-25 | $429.40 | -0.07% | $433.85 | $434.71 | $428.22 | 595.40K |
| 2026-08-24 | $429.69 | -1.69% | $435.00 | $436.13 | $426.98 | 603.70K |
| 2026-08-21 | $437.08 | +1.30% | $434.64 | $438.25 | $432.76 | 558.10K |
| 2026-08-20 | $431.45 | -0.42% | $430.00 | $439.43 | $428.22 | 699.00K |
| 2026-08-19 | $433.27 | -0.09% | $436.69 | $439.43 | $431.29 | 704.10K |
| 2026-08-18 | $433.67 | -2.46% | $440.93 | $443.71 | $433.00 | 605.90K |
| 2026-08-17 | $444.60 | -1.06% | $449.20 | $454.69 | $444.26 | 623.10K |
| 2026-08-14 | $449.37 | +0.87% | $444.74 | $450.42 | $440.55 | 454.30K |
| 2026-08-13 | $445.51 | -1.30% | $453.39 | $453.39 | $445.15 | 498.20K |
| 2026-08-12 | $451.39 | +0.98% | $451.75 | $453.42 | $445.83 | 714.50K |
| 2026-08-11 | $447.00 | +2.71% | $436.37 | $449.06 | $436.37 | 831.60K |
| 2026-08-10 | $435.22 | -1.32% | $440.28 | $442.77 | $434.00 | 846.90K |
| 2026-08-07 | $441.04 | -0.17% | $449.50 | $449.50 | $439.28 | 1.12M |
| 2026-08-06 | $441.80 | -1.83% | $451.04 | $454.26 | $440.81 | 1.09M |
| 2026-08-05 | $450.05 | +1.08% | $450.00 | $460.45 | $444.25 | 1.13M |
| 2026-08-04 | $445.23 | -7.43% | $452.14 | $454.27 | $433.14 | 2.36M |
| 2026-08-03 | $480.98 | +0.19% | $477.47 | $489.35 | $471.03 | 1.68M |
| 2026-07-31 | $480.08 | +1.93% | $478.67 | $482.67 | $468.07 | 937.50K |
| 2026-07-30 | $471.01 | +2.53% | $473.00 | $475.97 | $468.18 | 660.90K |
| 2026-07-29 | $459.39 | -2.50% | $468.09 | $469.33 | $450.25 | 791.00K |
| 2026-07-28 | $471.17 | +1.11% | $461.27 | $474.59 | $455.40 | 775.60K |
| 2026-07-27 | $466.00 | +0.83% | $463.96 | $467.99 | $453.05 | 627.60K |
| 2026-07-24 | $462.16 | +0.33% | $462.99 | $467.15 | $459.31 | 583.50K |
| 2026-07-23 | $460.65 | +0.53% | $454.46 | $463.17 | $451.94 | 812.70K |
| 2026-07-22 | $458.20 | -1.42% | $463.64 | $469.60 | $457.26 | 844.80K |
| 2026-07-21 | $464.82 | +1.33% | $463.90 | $468.66 | $457.43 | 465.90K |
| 2026-07-20 | $458.71 | -0.68% | $464.31 | $466.75 | $456.38 | 631.70K |
| 2026-07-17 | $461.85 | -1.46% | $454.60 | $465.53 | $451.54 | 792.60K |
| 2026-07-16 | $468.67 | +1.46% | $456.64 | $469.62 | $450.10 | 758.90K |
| 2026-07-15 | $461.92 | -1.67% | $470.30 | $471.97 | $454.15 | 614.70K |
| 2026-07-14 | $469.77 | +2.02% | $467.79 | $471.72 | $466.74 | 547.50K |
| 2026-07-13 | $460.45 | -2.47% | $469.51 | $472.12 | $458.59 | 641.90K |
| 2026-07-10 | $472.12 | +0.99% | $466.87 | $474.29 | $462.95 | 565.00K |
| 2026-07-09 | $467.48 | +0.83% | $473.97 | $474.86 | $466.76 | 648.40K |
| 2026-07-08 | $463.61 | -1.13% | $460.53 | $464.70 | $456.00 | 685.30K |
| 2026-07-07 | $468.90 | -2.89% | $477.38 | $477.38 | $459.04 | 1.01M |
| 2026-07-06 | $482.87 | +2.37% | $474.52 | $488.35 | $472.38 | 614.40K |
| 2026-07-02 | $471.70 | -2.30% | $481.97 | $482.81 | $462.09 | 833.80K |
| 2026-07-01 | $482.82 | -2.48% | $488.06 | $493.97 | $481.89 | 878.30K |
| 2026-06-30 | $495.08 | +2.64% | $487.10 | $497.36 | $484.10 | 802.10K |
| 2026-06-29 | $482.33 | +1.16% | $477.16 | $485.28 | $472.90 | 906.10K |
| 2026-06-26 | $476.82 | -0.54% | $474.95 | $479.00 | $468.02 | 4.26M |
| 2026-06-25 | $479.39 | +4.13% | $470.76 | $486.47 | $469.39 | 696.40K |
| 2026-06-24 | $460.37 | +0.88% | $457.04 | $464.65 | $455.70 | 737.20K |
| 2026-06-23 | $456.36 | -4.54% | $464.24 | $467.06 | $455.71 | 688.50K |
| 2026-06-22 | $478.08 | +0.91% | $475.95 | $479.59 | $474.00 | 945.60K |
| 2026-06-18 | $473.79 | +3.29% | $471.13 | $475.92 | $466.61 | 1.15M |
| 2026-06-17 | $458.69 | -1.63% | $469.06 | $470.29 | $456.24 | 664.20K |
| 2026-06-16 | $466.31 | +0.59% | $468.09 | $474.99 | $466.00 | 636.90K |
| 2026-06-15 | $463.57 | +0.92% | $469.28 | $473.91 | $463.50 | 498.30K |
| 2026-06-12 | $459.34 | +0.38% | $462.33 | $463.88 | $455.99 | 528.70K |
| 2026-06-11 | $457.59 | +3.98% | $442.54 | $459.89 | $442.12 | 590.40K |
| 2026-06-10 | $440.07 | -4.43% | $461.82 | $461.83 | $439.70 | 615.50K |
| 2026-06-09 | $460.47 | +1.95% | $456.77 | $465.05 | $445.51 | 486.50K |
| 2026-06-08 | $451.66 | +1.11% | $449.45 | $453.36 | $447.44 | 685.80K |
| 2026-06-05 | $446.71 | -3.36% | $456.10 | $456.12 | $441.20 | 844.00K |
| 2026-06-04 | $462.24 | +0.11% | $460.51 | $464.27 | $457.74 | 445.10K |
| 2026-06-03 | $461.73 | -0.36% | $464.66 | $468.11 | $458.06 | 703.40K |
| 2026-06-02 | $463.41 | +1.47% | $458.08 | $465.32 | $456.14 | 496.40K |
| 2026-06-01 | $456.71 | +1.25% | $452.15 | $457.41 | $446.00 | 815.90K |
| 2026-05-29 | $451.06 | -0.82% | $455.36 | $457.98 | $451.06 | 1.11M |
| 2026-05-28 | $454.80 | -0.28% | $454.02 | $457.69 | $447.20 | 562.80K |
| 2026-05-27 | $456.08 | -0.05% | $458.50 | $458.97 | $455.17 | 506.70K |
| 2026-05-26 | $456.30 | +0.89% | $455.55 | $458.53 | $452.29 | 711.80K |
| 2026-05-22 | $452.29 | +2.73% | $444.01 | $454.82 | $441.88 | 858.10K |