Rockwell Automation Inc. (ROK)
258.02
-3.97 (-1.52%)
At close: Mar 18, 2025, 3:59 PM
277.87
7.69%
Pre-market: Mar 19, 2025, 05:44 AM EDT
ROK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 261.00 | 261.32 | 255.89 | 258.13 | -3.86 | -1.47% | 775,246 |
| Mar 17, 2025 | 258.65 | 263.83 | 258.34 | 261.99 | 1.80 | 0.69% | 688,224 |
| Mar 14, 2025 | 259.37 | 260.84 | 255.45 | 260.19 | 4.90 | 1.92% | 792,442 |
| Mar 13, 2025 | 260.52 | 260.93 | 254.99 | 255.29 | -6.69 | -2.55% | 599,455 |
| Mar 12, 2025 | 267.81 | 268.65 | 258.57 | 261.98 | -3.17 | -1.20% | 848,700 |
| Mar 11, 2025 | 268.62 | 270.43 | 262.96 | 265.15 | -5.22 | -1.93% | 720,095 |
| Mar 10, 2025 | 271.99 | 276.03 | 269.04 | 270.37 | -6.17 | -2.23% | 856,575 |
| Mar 7, 2025 | 269.11 | 277.23 | 266.71 | 276.54 | 4.72 | 1.74% | 1,078,604 |
| Mar 6, 2025 | 269.59 | 273.56 | 268.12 | 271.82 | -1.84 | -0.67% | 1,107,406 |
| Mar 5, 2025 | 269.11 | 274.71 | 266.47 | 273.66 | 5.79 | 2.16% | 744,140 |
| Mar 4, 2025 | 271.83 | 273.40 | 263.61 | 267.87 | -10.76 | -3.86% | 1,018,708 |
| Mar 3, 2025 | 289.96 | 292.17 | 277.85 | 278.63 | -8.52 | -2.97% | 783,600 |
| Feb 28, 2025 | 285.33 | 287.59 | 281.21 | 287.15 | 2.82 | 0.99% | 834,812 |
| Feb 27, 2025 | 288.37 | 293.27 | 284.05 | 284.33 | -2.76 | -0.96% | 603,100 |
| Feb 26, 2025 | 290.78 | 291.05 | 286.83 | 287.09 | -1.66 | -0.57% | 711,148 |
| Feb 25, 2025 | 290.78 | 294.37 | 287.62 | 288.75 | -3.88 | -1.33% | 618,500 |
| Feb 24, 2025 | 296.09 | 296.38 | 290.80 | 292.63 | -2.59 | -0.88% | 808,300 |
| Feb 21, 2025 | 304.05 | 304.05 | 294.67 | 295.22 | -7.96 | -2.63% | 1,114,036 |
| Feb 20, 2025 | 299.17 | 303.58 | 295.38 | 303.18 | 3.84 | 1.28% | 904,655 |
| Feb 19, 2025 | 301.98 | 301.98 | 298.51 | 299.34 | -1.81 | -0.60% | 662,055 |
| Feb 18, 2025 | 295.37 | 301.23 | 292.68 | 301.15 | 6.75 | 2.29% | 737,952 |
| Feb 14, 2025 | 300.12 | 300.12 | 293.50 | 294.40 | -4.26 | -1.43% | 881,937 |
| Feb 13, 2025 | 301.24 | 301.41 | 297.62 | 298.66 | -3.29 | -1.09% | 1,031,323 |
| Feb 12, 2025 | 301.48 | 303.30 | 298.80 | 301.95 | -1.80 | -0.59% | 944,907 |
| Feb 11, 2025 | 304.99 | 307.00 | 299.72 | 303.75 | 1.41 | 0.47% | 1,272,162 |
| Feb 10, 2025 | 290.67 | 308.70 | 284.50 | 302.34 | 33.94 | 12.65% | 2,936,412 |
| Feb 7, 2025 | 271.44 | 271.83 | 266.75 | 268.40 | -0.32 | -0.12% | 1,619,100 |
| Feb 6, 2025 | 272.33 | 273.49 | 266.39 | 268.72 | -1.84 | -0.68% | 1,165,808 |
| Feb 5, 2025 | 271.87 | 271.96 | 267.84 | 270.56 | 0.22 | 0.08% | 772,918 |
| Feb 4, 2025 | 272.91 | 274.71 | 269.96 | 270.34 | -0.71 | -0.26% | 632,000 |
| Feb 3, 2025 | 272.07 | 273.55 | 266.17 | 271.05 | -7.38 | -2.65% | 861,300 |
| Jan 31, 2025 | 279.95 | 280.92 | 276.56 | 278.43 | -0.57 | -0.20% | 873,300 |
| Jan 30, 2025 | 277.32 | 280.95 | 274.45 | 279.00 | 0.10 | 0.04% | 845,400 |
| Jan 29, 2025 | 280.67 | 282.52 | 278.67 | 278.90 | -3.34 | -1.18% | 401,200 |
| Jan 28, 2025 | 282.66 | 284.06 | 278.00 | 282.24 | -1.98 | -0.70% | 780,200 |
| Jan 27, 2025 | 288.07 | 289.71 | 281.72 | 284.22 | -4.21 | -1.46% | 718,298 |
| Jan 24, 2025 | 290.69 | 291.76 | 287.30 | 288.43 | -2.27 | -0.78% | 720,309 |
| Jan 23, 2025 | 288.50 | 291.01 | 286.22 | 290.70 | 1.75 | 0.61% | 659,307 |
| Jan 22, 2025 | 292.94 | 292.94 | 288.54 | 288.95 | -1.82 | -0.63% | 680,009 |
| Jan 21, 2025 | 289.15 | 292.98 | 289.13 | 290.77 | 4.17 | 1.45% | 751,157 |
| Jan 17, 2025 | 283.74 | 287.48 | 281.61 | 286.60 | 5.64 | 2.01% | 942,116 |
| Jan 16, 2025 | 279.48 | 282.26 | 276.65 | 280.96 | 4.85 | 1.76% | 824,744 |
| Jan 15, 2025 | 282.07 | 282.96 | 274.55 | 276.11 | -0.87 | -0.31% | 712,358 |
| Jan 14, 2025 | 276.71 | 278.30 | 274.39 | 276.98 | 1.45 | 0.53% | 520,388 |
| Jan 13, 2025 | 270.00 | 276.27 | 269.54 | 275.53 | 2.13 | 0.78% | 656,000 |
| Jan 10, 2025 | 274.38 | 278.15 | 272.08 | 273.40 | -6.16 | -2.20% | 837,124 |
| Jan 8, 2025 | 277.74 | 281.08 | 276.52 | 279.56 | -1.75 | -0.62% | 485,300 |
| Jan 7, 2025 | 282.07 | 284.68 | 279.68 | 281.31 | -0.15 | -0.05% | 557,900 |
| Jan 6, 2025 | 285.39 | 287.48 | 281.03 | 281.46 | -1.33 | -0.47% | 564,153 |
| Jan 3, 2025 | 280.89 | 283.87 | 279.02 | 282.79 | 1.90 | 0.68% | 595,600 |