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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	346.76	342.28	342.28	347.56	342.25	959,600
August 14, 2025	350.65	347.51	347.51	351.22	344.78	1.03M
August 13, 2025	341.22	349.01	349.01	349.21	341.22	1.09M
August 12, 2025	330.75	339.75	339.75	340.74	329.1	972,100
August 11, 2025	333.47	329.76	329.76	336.21	328.7	1.14M
August 08, 2025	332.76	333.23	333.23	338.11	330.51	874,712
August 07, 2025	333.85	332.59	332.59	337.03	329.6	1.73M
August 06, 2025	332.24	328.67	328.67	332.92	305.44	3.06M
August 05, 2025	349.6	346	346	350.49	340.87	1.34M
August 04, 2025	347.02	350.16	350.16	350.46	344.32	949,335
August 01, 2025	342.91	344.5	344.5	345.03	336.37	1.09M
July 31, 2025	351.74	351.71	351.71	355.44	347.3	1M
July 30, 2025	354.63	351.19	351.19	355.26	349.3	811,200
July 29, 2025	357.86	353.9	353.9	358.75	352.05	901,118
July 28, 2025	359.97	356.03	356.03	359.97	355.84	876,971
July 25, 2025	357.66	358.52	358.52	359.1	355.42	642,600
July 24, 2025	358.36	357.01	357.01	360.92	356.16	687,693
July 23, 2025	355.73	357.99	357.99	359.66	354.16	629,272
July 22, 2025	350	353.62	353.62	355.19	348.02	930,506
July 21, 2025	356.5	350.71	350.71	357.96	350.55	599,738
July 18, 2025	358.25	356	356	359.16	353.41	681,674
July 17, 2025	353.85	356.49	356.49	357.64	352.98	680,200
July 16, 2025	352	351.67	351.67	353.72	346.36	1.46M
July 15, 2025	345.5	346.59	346.59	351.07	344.54	979,600
July 14, 2025	341.89	343.17	343.17	344.85	340.3	663,315
July 11, 2025	341.25	343.07	343.07	344.4	338.43	516,567
July 10, 2025	340.87	344.95	344.95	346.25	336.81	807,125
July 09, 2025	342	340.26	340.26	342	337.54	574,317
July 08, 2025	340.3	338.15	338.15	342.36	338.15	882,455
July 07, 2025	345.73	338.93	338.93	347.6	338.26	1.45M
July 03, 2025	345	347.07	347.07	348.43	344.86	626,807
July 02, 2025	338.31	342.74	342.74	343.29	336.46	784,285
July 01, 2025	330.4	338.61	338.61	339.9	329.93	1.06M
June 30, 2025	331.34	332.17	332.17	332.68	328.71	698,700
June 27, 2025	329	329.95	329.95	331.27	326.44	940,358
June 26, 2025	323.93	326.21	326.21	326.83	323.32	1.1M
June 25, 2025	325.91	322.47	322.47	325.96	321.94	646,321
June 24, 2025	327.08	325.95	325.95	327.96	324.35	787,500
June 23, 2025	321.73	323.81	323.81	323.93	316.84	575,800
June 20, 2025	324.72	321.39	321.39	326	318.69	1.08M
June 18, 2025	320.1	321.8	321.8	324.84	319.58	662,332
June 17, 2025	320.93	320.41	320.41	324.19	319.75	559,864
June 16, 2025	322.58	324.3	324.3	325.83	320.89	669,465
June 13, 2025	321.38	317.85	317.85	323.53	317.03	696,711
June 12, 2025	323	325.14	325.14	325.14	320.81	598,400
June 11, 2025	325.35	325.04	325.04	326.78	323.27	725,600
June 10, 2025	325.4	325.22	325.22	328.9	321.61	1.08M
June 09, 2025	325.54	324.35	324.35	328.47	323.88	974,261
June 06, 2025	323.5	324.33	324.33	324.8	320.94	750,688
June 05, 2025	321	320.5	320.5	323.15	319.67	865,657
June 04, 2025	319.38	318.89	318.89	320.32	316.09	872,421
June 03, 2025	317.28	316.62	316.62	319.28	314.31	1.03M
June 02, 2025	315	317.28	317.28	317.84	311.18	862,334
May 30, 2025	315.22	315.55	315.55	316.22	312.26	1.52M
May 29, 2025	315	314.93	314.93	315.05	310.24	845,422
May 28, 2025	313.83	312.39	312.39	314.94	311.47	938,326
May 27, 2025	309.1	313.09	313.09	313.21	306.71	944,200
May 23, 2025	301.79	305.54	305.54	306.92	301.79	481,479
May 22, 2025	301	306.3	306.3	308.73	298.7	1.2M
May 21, 2025	304.97	301.77	301.77	309	301.47	713,067

Rockwell Automation, Inc. (ROK) NYSE