Home

Rockwell Automation (ROK)

399.01
+7.81 (2.00%)
NYSE · Last Trade: Dec 3rd, 3:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025392.84393.37387.00391.20721,655391.20
12/01/2025390.98396.82390.98389.96918,619389.96
11/28/2025395.98398.82394.85395.86540,168395.86
11/26/2025391.88397.56390.98393.99895,764393.99
11/25/2025386.02392.40384.88391.30834,610391.30
11/24/2025379.45387.16376.44384.372,030,431384.37
11/21/2025371.16384.65369.04378.731,644,910378.73
11/20/2025382.62383.79368.32368.701,455,805368.70
11/19/2025367.63373.66365.42372.481,204,183372.48
11/18/2025366.67370.19363.92366.011,006,808366.01
11/17/2025374.05375.75366.78370.101,559,833370.10
11/14/2025373.88381.66371.69377.13866,899375.75
11/13/2025389.63393.00377.22379.691,007,000378.30
11/12/2025393.60398.20391.61394.541,115,558393.10
11/11/2025391.32393.21387.92392.081,034,225390.64
11/10/2025377.35393.71377.35391.241,405,851389.81
11/07/2025368.02375.52363.78373.491,509,589372.12
11/06/2025383.16396.89372.50372.502,076,045371.14
11/05/2025356.87365.36354.11362.601,199,905361.27
11/04/2025359.05361.09355.18359.85737,623358.53
11/03/2025366.48368.00359.78364.54806,625363.21
10/31/2025365.81370.46365.81368.36723,774367.01
10/30/2025365.00375.02364.17365.66538,986364.32
10/29/2025363.13372.23362.50368.15880,712366.80
10/28/2025360.42362.22356.64361.98549,033360.65
10/27/2025360.20364.54359.00361.53601,039360.21
10/24/2025361.60361.60356.34356.48419,099355.18
10/23/2025350.63357.16350.63357.16414,029355.85
10/22/2025357.00360.70349.12350.30623,874349.02
10/21/2025351.24358.83350.12354.16499,400352.86
10/20/2025349.77353.66349.33352.79422,656351.50
10/17/2025347.19348.10343.81347.66681,571346.39
10/16/2025354.11354.25345.51348.02630,238346.75
10/15/2025346.88352.75345.95352.09827,965350.80
10/14/2025335.31349.09335.17344.011,083,703342.75
10/13/2025338.40340.98336.62339.20601,528337.96
10/10/2025344.94347.60332.71333.75862,083332.53
10/09/2025350.92350.92340.77342.80588,684341.55
10/08/2025345.68348.53342.63348.11679,247346.84
10/07/2025349.15350.89342.18344.22621,621342.96
10/06/2025352.52352.88348.13348.57759,587347.30
10/03/2025349.01353.62346.61349.40836,113348.12
10/02/2025351.68354.98345.61348.69816,625347.41
10/01/2025347.54351.88345.55349.32921,084348.04
9/30/2025343.54350.16342.69349.53878,959348.25
9/29/2025343.28346.72343.11344.53566,593343.27
9/26/2025341.10344.70339.45343.58544,853342.32
9/25/2025339.15341.08336.79340.03714,527338.79
9/24/2025345.68346.77340.63342.48765,675341.23
9/23/2025346.82349.05341.44342.73865,803341.48
9/22/2025347.58347.83343.53345.36772,982344.10
9/19/2025349.45350.21343.83347.821,045,597346.55
9/18/2025345.92350.81344.86348.56646,780347.29
9/17/2025342.50348.02340.21344.66892,124343.40
9/16/2025346.00346.31338.81342.26918,434341.01
9/15/2025346.20348.06343.94346.44621,363345.17
9/12/2025349.39349.39344.90344.93545,737343.67
9/11/2025340.93351.51340.50350.54735,908349.26
9/10/2025341.92347.33336.98339.39709,736338.15
9/09/2025344.16344.16338.22342.95540,391341.69
9/08/2025344.77347.70340.73344.671,194,994343.41
9/05/2025343.50345.67337.39339.76539,566338.52
9/04/2025339.92342.15337.05341.86378,554340.61
9/03/2025338.07338.79335.16338.66513,352337.42