Rockwell Automation Inc. (ROK)
NYSE: ROK
· Real-Time Price · USD
343.61
3.58 (1.05%)
At close: Sep 26, 2025, 3:59 PM
344.50
0.26%
After-hours: Sep 26, 2025, 07:30 PM EDT
ROK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 341.10 | 344.71 | 339.45 | 343.58 | 343.58 | 1.04% | 541,402 |
| Sep 25, 2025 | 339.15 | 341.08 | 336.79 | 340.03 | 340.03 | -0.72% | 714,535 |
| Sep 24, 2025 | 345.68 | 346.78 | 340.63 | 342.48 | 342.48 | -0.07% | 765,700 |
| Sep 23, 2025 | 346.82 | 349.05 | 341.44 | 342.73 | 342.73 | -0.76% | 865,800 |
| Sep 22, 2025 | 347.58 | 347.83 | 343.53 | 345.36 | 345.36 | -0.71% | 773,000 |
| Sep 19, 2025 | 349.45 | 350.22 | 343.83 | 347.82 | 347.82 | -0.21% | 1,045,600 |
| Sep 18, 2025 | 345.92 | 350.81 | 344.86 | 348.56 | 348.56 | 1.13% | 646,800 |
| Sep 17, 2025 | 342.50 | 348.02 | 340.21 | 344.66 | 344.66 | 0.70% | 892,142 |
| Sep 16, 2025 | 346.00 | 346.31 | 338.81 | 342.26 | 342.26 | -1.21% | 918,434 |
| Sep 15, 2025 | 346.20 | 348.06 | 343.95 | 346.44 | 346.44 | 0.44% | 621,361 |
| Sep 12, 2025 | 349.39 | 349.39 | 344.90 | 344.93 | 344.93 | -1.60% | 545,736 |
| Sep 11, 2025 | 340.93 | 351.51 | 340.51 | 350.54 | 350.54 | 3.29% | 730,901 |
| Sep 10, 2025 | 341.92 | 347.33 | 336.98 | 339.39 | 339.39 | -1.04% | 709,750 |
| Sep 9, 2025 | 344.16 | 344.16 | 338.22 | 342.95 | 342.95 | -0.50% | 540,400 |
| Sep 8, 2025 | 344.77 | 347.70 | 340.73 | 344.67 | 344.67 | 1.45% | 1,195,000 |
| Sep 5, 2025 | 343.50 | 345.67 | 337.39 | 339.76 | 339.76 | -0.61% | 539,600 |
| Sep 4, 2025 | 339.92 | 342.15 | 337.05 | 341.86 | 341.86 | 0.94% | 378,552 |
| 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 |