Rockwell Automation, Inc. - ROK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	392.44	398.79	398.79	402.12	391.02	860,792
February 19, 2026	394.29	395.38	395.38	397.95	390.83	931,789
February 18, 2026	388.47	396.46	396.46	399.88	387.18	1.24M
February 17, 2026	383.02	388.47	388.47	391.62	375.72	1.72M
February 13, 2026	382.47	394.37	394.37	398.25	381.98	1.35M
February 12, 2026	417.15	382	382	422.92	380.21	2.68M
February 11, 2026	421.25	406.77	406.77	425	406.54	1.44M
February 10, 2026	411.5	412.6	412.6	418.51	407.16	1.13M
February 09, 2026	411.46	410.66	410.66	416.87	410.01	1.16M
February 06, 2026	407.01	415.02	415.02	420.18	397.69	2.18M
February 05, 2026	405.28	406.7	406.7	410.06	385.71	2.61M
February 04, 2026	432.49	429.84	429.84	438.72	422.92	1.47M
February 03, 2026	431	430.31	430.31	433.97	425	916,373
February 02, 2026	420.01	429.15	429.15	429.27	420	627,916
January 30, 2026	421.45	421.65	421.65	426.39	416.07	660,942
January 29, 2026	419.65	426.73	426.73	428.54	417.75	720,701
January 28, 2026	419.7	414.9	414.9	420.6	413.71	552,310
January 27, 2026	420.09	419.75	419.75	421.02	416.08	504,125
January 26, 2026	418.85	420.4	420.4	421.2	416.5	453,731
January 23, 2026	424.45	417.84	417.84	425.75	415.04	726,200
January 22, 2026	425.59	425.32	425.32	429.58	421.66	851,994
January 21, 2026	407.76	420.3	420.3	422.37	407.36	974,686
January 20, 2026	405.11	404	404	412.37	401.49	828,865
January 16, 2026	419.02	415.52	415.52	422	414.21	671,795
January 15, 2026	420	421.13	421.13	425.9	418.71	546,314
January 14, 2026	415.09	417.21	417.21	418.41	412.79	626,776
January 13, 2026	415.29	416.88	416.88	420.19	414.63	594,722
January 12, 2026	408.69	414.13	414.13	415.41	406.9	483,300
January 09, 2026	403.49	410.53	410.53	412.43	403.49	725,428
January 08, 2026	408.75	403.66	403.66	411.93	400.46	991,300
January 07, 2026	415.53	409.34	409.34	415.78	407.54	571,480
January 06, 2026	401.4	413.36	413.36	413.99	396.85	758,626
January 05, 2026	402.14	404.73	404.73	413	402.14	832,247
January 02, 2026	392	398.55	398.55	398.68	390.32	532,700
December 31, 2025	393.78	389.07	389.07	394.96	388.81	488,800
December 30, 2025	394.99	393.68	393.68	396.14	393	482,525
December 29, 2025	397.99	396.48	396.48	400	395.69	438,464
December 26, 2025	398.38	399.79	399.79	399.92	396.39	236,352
December 24, 2025	398.22	398.22	398.22	399.15	396.23	245,300
December 23, 2025	398.65	398.84	398.84	399.87	395.05	508,320
December 22, 2025	397.91	398.6	398.6	399.29	393.53	571,021
December 19, 2025	393.28	395.87	395.87	396.44	391.62	1.74M
December 18, 2025	396.67	391.62	391.62	397.59	391.13	874,629
December 17, 2025	399.64	389.54	389.54	404	388.32	816,503
December 16, 2025	408.59	401.08	401.08	409.48	398.07	788,739
December 15, 2025	404.67	401.65	401.65	408.17	400.47	905,284
December 12, 2025	413.48	405.18	405.18	414.8	402.37	797,761
December 11, 2025	409.43	413.05	413.05	415.89	406.74	842,815
December 10, 2025	401.67	410.23	410.23	413.04	400.34	932,475
December 09, 2025	400.76	400.61	400.61	405.13	400	594,676
December 08, 2025	405	402.22	402.22	406.49	400.28	824,612
December 05, 2025	403.51	404.29	404.29	406.04	401.5	780,316
December 04, 2025	400.37	403.89	403.89	406.44	399.62	1.31M
December 03, 2025	391.01	400.37	400.37	400.87	388.54	771,626
December 02, 2025	392.84	391.2	391.2	393.37	387	721,700
December 01, 2025	390.98	389.96	389.96	396.82	388.52	919,016
November 28, 2025	395.98	395.86	395.86	398.82	394.85	540,200
November 26, 2025	391.88	393.99	393.99	397.56	390.98	895,800
November 25, 2025	386.02	391.3	391.3	392.41	384.88	834,611
November 24, 2025	379.45	384.37	384.37	387.16	376.44	2.14M

Rockwell Automation, Inc. (ROK) NYSE