Rockwell Automation Inc.
276.90
1.37 (0.50%)
At close: Jan 14, 2025, 3:59 PM
276.98
0.03%
After-hours Jan 14, 2025, 07:00 PM EST

ROK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 276.71 278.30 274.39 276.98 1.45 0.53% 518,644
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
Jan 2, 2025 286.96 288.44 279.99 280.89 -4.90 -1.71% 531,100
Dec 31, 2024 286.65 287.81 284.96 285.79 0.15 0.05% 375,100
Dec 30, 2024 286.99 287.82 282.96 285.64 -4.86 -1.67% 539,000
Dec 27, 2024 291.92 294.71 289.06 290.50 -3.38 -1.15% 382,300
Dec 26, 2024 290.60 294.36 289.46 293.88 1.68 0.57% 371,244
Dec 24, 2024 288.98 292.48 287.47 292.20 2.99 1.03% 280,440
Dec 23, 2024 288.46 289.95 285.16 289.21 -0.58 -0.20% 565,839
Dec 20, 2024 284.39 292.38 282.63 289.79 3.79 1.33% 2,982,528
Dec 19, 2024 290.52 293.80 279.86 286.00 -1.69 -0.59% 1,337,258
Dec 18, 2024 293.84 296.48 287.25 287.69 -5.80 -1.98% 1,477,844
Dec 17, 2024 295.00 295.78 290.47 293.49 -2.60 -0.88% 1,238,404
Dec 16, 2024 294.61 296.96 292.26 296.09 -1.11 -0.37% 794,500
Dec 13, 2024 301.64 304.29 296.20 297.20 -5.72 -1.89% 1,307,839
Dec 12, 2024 298.80 303.90 297.32 302.92 5.54 1.86% 1,332,400
Dec 11, 2024 297.91 299.92 295.61 297.38 3.68 1.25% 804,826
Dec 10, 2024 297.45 299.00 293.15 293.70 -5.02 -1.68% 900,500
Dec 9, 2024 298.50 302.72 297.00 298.72 3.30 1.12% 905,359
Dec 6, 2024 298.85 300.45 293.10 295.42 -1.68 -0.57% 652,502
Dec 5, 2024 298.26 302.96 295.85 297.10 3.27 1.11% 993,319
Dec 4, 2024 292.36 294.24 290.63 293.83 2.27 0.78% 575,900
Dec 3, 2024 295.48 297.00 290.83 291.56 -5.56 -1.87% 676,937
Dec 2, 2024 295.50 298.75 294.29 297.12 1.98 0.67% 723,957
Nov 29, 2024 295.50 298.72 294.61 295.14 0.19 0.06% 395,626
Nov 27, 2024 296.73 299.95 292.86 294.95 -1.05 -0.35% 637,100
Nov 26, 2024 295.85 298.40 293.00 296.00 -2.70 -0.90% 1,164,781
Nov 25, 2024 293.75 303.55 293.20 298.70 7.84 2.70% 2,235,164
Nov 22, 2024 280.00 296.00 278.38 290.86 12.56 4.51% 1,842,415
Nov 21, 2024 281.79 281.79 276.94 278.30 -1.78 -0.64% 992,400
Nov 20, 2024 281.45 281.55 277.77 280.08 1.94 0.70% 995,900
Nov 19, 2024 279.55 280.62 277.33 278.14 -4.99 -1.76% 945,745
Nov 18, 2024 284.09 286.06 281.03 283.13 -3.02 -1.06% 953,115
Nov 15, 2024 286.32 290.97 284.74 286.15 -0.28 -0.10% 1,110,722
Nov 14, 2024 285.90 290.08 283.26 286.43 -0.14 -0.05% 1,348,296
Nov 13, 2024 280.85 288.54 279.82 286.57 8.69 3.13% 1,033,359
Nov 12, 2024 276.99 280.73 275.47 277.88 0.06 0.02% 1,044,647
Nov 11, 2024 272.35 281.69 272.35 277.82 5.68 2.09% 891,100
Nov 8, 2024 275.51 276.32 271.77 272.14 -4.95 -1.79% 1,067,400
Nov 7, 2024 292.35 292.67 275.92 277.09 -16.91 -5.75% 2,023,700
Nov 6, 2024 283.00 294.94 280.17 294.00 24.80 9.21% 2,203,417
Nov 5, 2024 263.83 269.68 263.20 269.20 4.55 1.72% 792,840
Nov 4, 2024 266.03 267.93 262.68 264.65 -4.07 -1.51% 733,805
Nov 1, 2024 268.00 270.29 265.82 268.72 2.01 0.75% 718,400
Oct 31, 2024 265.51 268.12 265.51 266.71 0.08 0.03% 706,200

Create Price Alert on ROK

Your price alert will notify you when the stock price is above 276.90.

Add to Watchlist