Rockwell Automation Inc. (ROK)
232.90
-0.52 (-0.22%)
At close: Apr 15, 2025, 3:59 PM
235.31
1.03%
After-hours: Apr 15, 2025, 07:00 PM EDT
Rockwell Automation Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 233.75 | 233.75 | 236.07 | 236.07 | 228.87 | 228.87 | 233.42 | 233.42 | 1.76% | 1,102,398 |
| Apr 11, 2025 | 229.17 | 229.17 | 232.14 | 232.14 | 222.29 | 222.29 | 229.38 | 229.38 | -0.34% | 1,536,505 |
| Apr 10, 2025 | 236.32 | 236.32 | 236.48 | 236.48 | 224.23 | 224.23 | 230.16 | 230.16 | -5.06% | 1,496,280 |
| Apr 9, 2025 | 216.87 | 216.87 | 244.19 | 244.19 | 215.00 | 215.00 | 242.43 | 242.43 | 10.71% | 1,947,034 |
| Apr 8, 2025 | 233.11 | 233.11 | 234.24 | 234.24 | 215.29 | 215.29 | 218.97 | 218.97 | -3.80% | 1,258,297 |
| Apr 7, 2025 | 220.22 | 220.22 | 238.55 | 238.55 | 215.71 | 215.71 | 227.62 | 227.62 | 0.22% | 1,922,837 |
| Apr 4, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 218.48 | 218.48 | 227.11 | 227.11 | -5.04% | 1,585,385 |
| Apr 3, 2025 | 250.43 | 250.43 | 250.48 | 250.48 | 237.50 | 237.50 | 239.16 | 239.16 | -8.32% | 1,432,655 |
| Apr 2, 2025 | 255.28 | 255.28 | 262.62 | 262.62 | 253.79 | 253.79 | 260.86 | 260.86 | 0.82% | 1,142,400 |
| Apr 1, 2025 | 257.58 | 257.58 | 259.96 | 259.96 | 254.00 | 254.00 | 258.74 | 258.74 | 0.14% | 839,618 |
| Mar 31, 2025 | 255.13 | 255.13 | 259.56 | 259.56 | 249.05 | 249.05 | 258.38 | 258.38 | -0.10% | 1,060,500 |
| Mar 28, 2025 | 265.74 | 265.74 | 266.29 | 266.29 | 257.46 | 257.46 | 258.63 | 258.63 | -3.53% | 987,895 |
| Mar 27, 2025 | 267.33 | 267.33 | 271.09 | 271.09 | 265.10 | 265.10 | 268.08 | 268.08 | -0.45% | 1,025,100 |
| Mar 26, 2025 | 271.72 | 271.72 | 274.50 | 274.50 | 267.55 | 267.55 | 269.28 | 269.28 | -1.31% | 769,212 |
| Mar 25, 2025 | 268.55 | 268.55 | 274.18 | 274.18 | 267.65 | 267.65 | 272.85 | 272.85 | 1.82% | 1,020,314 |
| Mar 24, 2025 | 262.92 | 262.92 | 268.35 | 268.35 | 262.61 | 262.61 | 267.96 | 267.96 | 3.54% | 1,286,200 |
| Mar 21, 2025 | 254.95 | 254.95 | 258.89 | 258.89 | 252.74 | 252.74 | 258.79 | 258.79 | 0.27% | 1,197,441 |
| Mar 20, 2025 | 257.14 | 257.14 | 261.25 | 261.25 | 256.39 | 256.39 | 258.09 | 258.09 | -0.75% | 761,600 |
| Mar 19, 2025 | 258.53 | 258.53 | 262.84 | 262.84 | 258.26 | 258.26 | 260.03 | 260.03 | 0.74% | 774,232 |
| Mar 18, 2025 | 261.00 | 261.00 | 261.32 | 261.32 | 255.89 | 255.89 | 258.13 | 258.13 | -1.47% | 775,846 |
| Mar 17, 2025 | 258.65 | 258.65 | 263.83 | 263.83 | 258.34 | 258.34 | 261.99 | 261.99 | 0.69% | 688,224 |
| Mar 14, 2025 | 259.37 | 259.37 | 260.84 | 260.84 | 255.45 | 255.45 | 260.19 | 260.19 | 1.92% | 792,442 |
| Mar 13, 2025 | 260.52 | 260.52 | 260.93 | 260.93 | 254.99 | 254.99 | 255.29 | 255.29 | -2.55% | 599,455 |
| Mar 12, 2025 | 267.81 | 267.81 | 268.65 | 268.65 | 258.57 | 258.57 | 261.98 | 261.98 | -1.20% | 848,700 |
| Mar 11, 2025 | 268.62 | 268.62 | 270.43 | 270.43 | 262.96 | 262.96 | 265.15 | 265.15 | -1.93% | 720,095 |
| Mar 10, 2025 | 271.99 | 271.99 | 276.03 | 276.03 | 269.04 | 269.04 | 270.37 | 270.37 | -2.23% | 856,575 |
| Mar 7, 2025 | 269.11 | 269.11 | 277.23 | 277.23 | 266.71 | 266.71 | 276.54 | 276.54 | 1.74% | 1,078,604 |
| Mar 6, 2025 | 269.59 | 269.59 | 273.56 | 273.56 | 268.12 | 268.12 | 271.82 | 271.82 | -0.67% | 1,107,406 |
| Mar 5, 2025 | 269.11 | 269.11 | 274.71 | 274.71 | 266.47 | 266.47 | 273.66 | 273.66 | 2.16% | 744,140 |
| Mar 4, 2025 | 271.83 | 271.83 | 273.40 | 273.40 | 263.61 | 263.61 | 267.87 | 267.87 | -3.86% | 1,018,708 |
| Mar 3, 2025 | 289.96 | 289.96 | 292.17 | 292.17 | 277.85 | 277.85 | 278.63 | 278.63 | -2.97% | 783,600 |
| Feb 28, 2025 | 285.33 | 285.33 | 287.59 | 287.59 | 281.21 | 281.21 | 287.15 | 287.15 | 0.99% | 834,812 |
| Feb 27, 2025 | 288.37 | 288.37 | 293.27 | 293.27 | 284.05 | 284.05 | 284.33 | 284.33 | -0.96% | 603,100 |
| Feb 26, 2025 | 290.78 | 290.78 | 291.05 | 291.05 | 286.83 | 286.83 | 287.09 | 287.09 | -0.57% | 711,148 |
| Feb 25, 2025 | 290.78 | 290.78 | 294.37 | 294.37 | 287.62 | 287.62 | 288.75 | 288.75 | -1.33% | 618,500 |
| Feb 24, 2025 | 296.09 | 296.09 | 296.38 | 296.38 | 290.80 | 290.80 | 292.63 | 292.63 | -0.88% | 808,300 |
| Feb 21, 2025 | 304.05 | 304.05 | 304.05 | 304.05 | 294.67 | 294.67 | 295.22 | 295.22 | -2.63% | 1,114,036 |
| Feb 20, 2025 | 299.17 | 299.17 | 303.58 | 303.58 | 295.38 | 295.38 | 303.18 | 303.18 | 1.28% | 904,655 |
| Feb 19, 2025 | 301.98 | 301.98 | 301.98 | 301.98 | 298.51 | 298.51 | 299.34 | 299.34 | -0.60% | 662,055 |
| Feb 18, 2025 | 295.37 | 295.37 | 301.23 | 301.23 | 292.68 | 292.68 | 301.15 | 301.15 | 2.29% | 737,952 |
| Feb 14, 2025 | 300.12 | 298.78 | 300.12 | 298.78 | 293.50 | 292.19 | 294.40 | 293.09 | -1.43% | 881,937 |
| Feb 13, 2025 | 301.24 | 299.90 | 301.41 | 300.07 | 297.62 | 296.29 | 298.66 | 297.33 | -1.09% | 1,031,323 |
| Feb 12, 2025 | 301.48 | 300.14 | 303.30 | 301.95 | 298.80 | 297.47 | 301.95 | 300.61 | -0.59% | 944,907 |
| Feb 11, 2025 | 304.99 | 303.63 | 307.00 | 305.64 | 299.72 | 298.39 | 303.75 | 302.40 | 0.47% | 1,272,162 |
| Feb 10, 2025 | 290.67 | 289.37 | 308.70 | 307.32 | 284.50 | 283.23 | 302.34 | 300.99 | 12.65% | 2,936,412 |
| Feb 7, 2025 | 271.44 | 270.24 | 271.83 | 270.62 | 266.75 | 265.57 | 268.40 | 267.21 | -0.12% | 1,619,100 |
| Feb 6, 2025 | 272.33 | 271.11 | 273.49 | 272.27 | 266.39 | 265.20 | 268.72 | 267.52 | -0.68% | 1,165,808 |
| Feb 5, 2025 | 271.87 | 270.66 | 271.96 | 270.75 | 267.84 | 266.65 | 270.56 | 269.36 | 0.08% | 772,918 |
| Feb 4, 2025 | 272.91 | 271.70 | 274.71 | 273.49 | 269.96 | 268.76 | 270.34 | 269.14 | -0.26% | 632,000 |
| Feb 3, 2025 | 272.07 | 270.86 | 273.55 | 272.33 | 266.17 | 264.98 | 271.05 | 269.84 | -2.65% | 861,300 |