Home

Rockwell Automation (ROK)

343.43
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025348.44349.75342.01343.43697,283343.43
8/28/2025351.61351.94348.44349.13920,895349.13
8/27/2025353.65356.15347.88349.201,221,976349.20
8/26/2025349.48357.36348.40355.671,498,220355.67
8/25/2025350.75351.88349.45349.97465,310349.97
8/22/2025342.73353.52341.87351.19663,275351.19
8/21/2025339.89342.46337.31339.52573,059339.52
8/20/2025341.94343.12337.16339.62989,628339.62
8/19/2025343.00347.17342.13343.51968,385343.51
8/18/2025339.76343.75339.06342.82602,916342.82
8/15/2025346.76347.56342.25342.28959,554340.97
8/14/2025350.65351.22344.78347.511,029,451346.18
8/13/2025341.22349.20341.22349.011,085,776347.67
8/12/2025330.75340.74329.10339.75972,096338.45
8/11/2025333.47336.21328.70329.761,143,475328.50
8/08/2025332.76338.11330.51333.23874,714331.95
8/07/2025333.85337.03329.60332.591,728,314331.32
8/06/2025332.24332.92305.44328.673,061,720327.41
8/05/2025349.60350.49340.87346.001,337,547344.68
8/04/2025347.02350.46344.32350.16949,282348.82
8/01/2025342.91345.03336.37344.501,087,030343.18
7/31/2025351.74355.44347.30351.711,000,905350.36
7/30/2025354.63355.26349.30351.19811,100349.85
7/29/2025357.86358.75352.05353.90901,120352.55
7/28/2025359.97359.97355.84356.03876,941354.67
7/25/2025357.66359.10355.42358.52642,580357.15
7/24/2025358.36360.92356.15357.01687,684355.64
7/23/2025355.73359.65354.16357.99629,274356.62
7/22/2025350.00355.19348.02353.62930,504352.27
7/21/2025356.50357.96350.55350.71599,732349.37
7/18/2025358.25359.16353.41356.00681,675354.64
7/17/2025353.85357.64352.98356.49680,182355.13
7/16/2025352.00353.72346.36351.671,459,744350.32
7/15/2025345.50351.07344.54346.59979,591345.26
7/14/2025341.89344.85340.30343.17663,305341.86
7/11/2025341.25344.40338.43343.07516,568341.76
7/10/2025340.87346.25336.81344.95807,123343.63
7/09/2025342.00342.00337.54340.26574,318338.96
7/08/2025340.30342.36338.15338.15882,457336.86
7/07/2025345.73347.60338.26338.931,445,197337.63
7/03/2025345.00348.43344.86347.07626,809345.74
7/02/2025338.31343.29336.46342.74784,267341.43
7/01/2025330.40339.90329.93338.611,056,131337.31
6/30/2025331.34332.68328.70332.17698,673330.90
6/27/2025329.00331.27326.44329.95940,359328.69
6/26/2025323.93326.83323.32326.211,098,571324.96
6/25/2025325.91325.96321.94322.47646,323321.24
6/24/2025327.08327.96324.35325.95787,469324.70
6/23/2025321.73323.93316.84323.81575,801322.57
6/20/2025324.72326.00318.69321.391,083,816320.16
6/18/2025320.10324.84319.58321.80662,333320.57
6/17/2025320.93324.19319.75320.41559,856319.18
6/16/2025322.58325.83320.89324.30669,460323.06
6/13/2025321.38323.53317.03317.85696,712316.63
6/12/2025323.00325.14320.81325.14598,391323.90
6/11/2025325.35326.78323.27325.04725,520323.80
6/10/2025325.40328.90321.61325.221,081,870323.98
6/09/2025325.54328.47323.88324.35974,261323.11
6/06/2025323.50324.80320.94324.33750,690323.09
6/05/2025321.00323.15319.67320.50865,659319.27
6/04/2025319.38320.32316.09318.89872,385317.67
6/03/2025317.28319.28314.31316.621,032,226315.41
6/02/2025315.00317.84311.18317.28862,335316.07