Rockwell Automation Inc. (ROK)
NYSE: ROK
· Real-Time Price · USD
339.55
-2.31 (-0.68%)
At close: Sep 05, 2025, 3:59 PM
339.95
0.12%
After-hours: Sep 05, 2025, 05:04 PM EDT
ROK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 339.92 | 342.15 | 337.05 | 341.86 | 341.86 | 0.94% | 377,143 |
| Sep 3, 2025 | 338.07 | 338.79 | 335.16 | 338.66 | 338.66 | 0.24% | 514,113 |
| Sep 2, 2025 | 338.71 | 340.65 | 334.30 | 337.84 | 337.84 | -1.63% | 1,076,723 |
| Aug 29, 2025 | 348.44 | 349.75 | 342.01 | 343.43 | 343.43 | -1.63% | 697,300 |
| Aug 28, 2025 | 351.61 | 351.94 | 348.44 | 349.13 | 349.13 | -0.02% | 920,895 |
| Aug 27, 2025 | 353.65 | 356.15 | 347.88 | 349.20 | 349.20 | -1.82% | 1,222,000 |
| Aug 26, 2025 | 349.48 | 357.36 | 348.41 | 355.67 | 355.67 | 1.63% | 1,498,206 |
| Aug 25, 2025 | 350.75 | 351.88 | 349.45 | 349.97 | 349.97 | -0.35% | 465,308 |
| Aug 22, 2025 | 342.73 | 353.52 | 341.87 | 351.19 | 351.19 | 3.44% | 663,273 |
| Aug 21, 2025 | 339.89 | 342.46 | 337.31 | 339.52 | 339.52 | -0.03% | 573,100 |
| Aug 20, 2025 | 341.94 | 343.12 | 337.16 | 339.62 | 339.62 | -1.13% | 989,629 |
| Aug 19, 2025 | 343.00 | 347.17 | 342.13 | 343.51 | 343.51 | 0.20% | 968,400 |
| Aug 18, 2025 | 339.76 | 343.75 | 339.06 | 342.82 | 342.82 | 0.16% | 602,915 |
| Aug 15, 2025 | 346.76 | 347.56 | 342.25 | 342.28 | 340.97 | -1.50% | 959,600 |
| Aug 14, 2025 | 350.65 | 351.22 | 344.78 | 347.51 | 346.18 | -0.43% | 1,029,450 |
| Aug 13, 2025 | 341.22 | 349.21 | 341.22 | 349.01 | 347.67 | 2.73% | 1,085,800 |
| Aug 12, 2025 | 330.75 | 340.74 | 329.10 | 339.75 | 338.45 | 3.03% | 972,100 |
| Aug 11, 2025 | 333.47 | 336.21 | 328.70 | 329.76 | 328.50 | -1.04% | 1,143,500 |
| Aug 8, 2025 | 332.76 | 338.11 | 330.51 | 333.23 | 331.95 | 0.19% | 874,712 |
| Aug 7, 2025 | 333.85 | 337.03 | 329.60 | 332.59 | 331.32 | 1.19% | 1,728,316 |