Skip to main content
Rockwell Automation, Inc. (ROK)
NYSE: ROK · Real-Time Price · USD
404.29
+0.40 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
406.84
+2.55 (0.63%)
After-hours: Dec 5, 2025, 7:59 PM EST

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025403.51406.04401.50404.29404.290.10%733,552
Dec 4, 2025400.37406.44399.62403.89403.890.88%1,307,977
Dec 3, 2025391.01400.87388.54400.37400.372.34%770,343
Dec 2, 2025392.84393.37387.00391.20391.200.32%721,626
Dec 1, 2025390.98396.82388.52389.96389.96-1.49%822,705
Nov 28, 2025395.98398.82394.85395.86395.860.47%540,167
Nov 26, 2025391.88397.56390.98393.99393.990.69%895,763
Nov 25, 2025386.02392.41384.88391.30391.301.80%834,611
Nov 24, 2025379.45387.16376.44384.37384.371.49%2,140,109
Nov 21, 2025371.16384.65369.04378.73378.732.72%1,644,909
Nov 20, 2025382.62383.79368.32368.70368.70-1.01%1,455,904
Nov 19, 2025367.63373.66365.42372.48372.481.77%1,204,204
Nov 18, 2025366.67370.19363.92366.01366.01-1.11%1,007,275
Nov 17, 2025374.05375.75366.78370.10370.10-1.86%1,559,852
Nov 14, 2025373.88381.66371.69377.13375.75-0.67%866,898
Nov 13, 2025389.63393.00377.22379.69378.30-3.76%1,007,631
Nov 12, 2025393.60398.20391.61394.54393.100.63%1,115,610
Nov 11, 2025391.32393.21387.92392.08390.650.21%1,034,271
Nov 10, 2025377.35393.72377.35391.24389.814.75%1,405,973
Nov 7, 2025368.02375.52363.78373.49372.120.27%1,509,587
Nov 6, 2025383.16396.89372.50372.50371.142.73%2,076,208
Nov 5, 2025356.87365.36354.11362.60361.270.76%1,199,996
Nov 4, 2025359.05361.09355.18359.85358.53-1.29%737,670
Nov 3, 2025366.48368.00359.78364.54363.21-1.04%806,626
Oct 31, 2025365.81370.46365.81368.36367.010.74%723,771
Oct 30, 2025365.00375.02364.17365.66364.32-0.68%539,040
Oct 29, 2025363.13372.23362.50368.15366.801.70%880,762
Oct 28, 2025360.42362.22356.64361.98360.660.12%549,037
Oct 27, 2025360.20364.54359.00361.53360.211.42%601,037
Oct 24, 2025361.60361.60356.34356.48355.18-0.19%419,098
Oct 23, 2025350.63357.16350.63357.16355.851.96%414,029
Oct 22, 2025357.00360.70349.12350.30349.02-1.09%623,987
Oct 21, 2025351.24358.83350.12354.16352.860.39%499,399
Oct 20, 2025349.77353.66349.33352.79351.501.48%422,654
Oct 17, 2025347.19348.10343.81347.66346.39-0.10%681,570
Oct 16, 2025354.11354.25345.51348.02346.75-1.16%630,244
Oct 15, 2025346.88352.75345.95352.09350.802.35%827,973
Oct 14, 2025335.31349.09335.17344.01342.751.42%1,083,704
Oct 13, 2025338.40340.98336.62339.20337.961.63%601,536
Oct 10, 2025344.94347.60332.71333.75332.53-2.64%862,082
Oct 9, 2025350.92350.92340.78342.80341.55-1.53%588,692
Oct 8, 2025345.68348.53342.63348.11346.841.13%679,260
Oct 7, 2025349.15350.90342.18344.22342.96-1.25%621,620
Oct 6, 2025352.52352.89348.14348.57347.29-0.24%759,586
Oct 3, 2025349.01353.62346.61349.40348.120.20%836,111
Oct 2, 2025351.68354.98345.61348.69347.41-0.18%816,625
Oct 1, 2025347.54351.88345.55349.32348.04-0.06%921,086
Sep 30, 2025343.54350.16342.70349.53348.251.45%879,007
Sep 29, 2025343.28346.72343.11344.53343.270.28%566,617
Sep 26, 2025341.10344.71339.45343.58342.321.04%543,524