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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	371.16	378.73	378.73	384.65	369.04	1.64M
November 20, 2025	382.62	368.7	368.7	383.79	368.32	1.46M
November 19, 2025	367.63	372.48	372.48	373.66	365.42	1.2M
November 18, 2025	366.67	366.01	366.01	370.19	363.92	1.01M
November 17, 2025	374.05	370.1	370.1	375.75	366.78	1.56M
November 14, 2025	373.88	377.13	375.75	381.66	371.69	866,898
November 13, 2025	389.63	379.69	378.3	393	377.22	1.01M
November 12, 2025	393.6	394.54	393.1	398.2	391.61	1.12M
November 11, 2025	391.32	392.08	390.65	393.21	387.92	1.03M
November 10, 2025	377.35	391.24	389.81	393.72	377.35	1.41M
November 07, 2025	368.02	373.49	373.49	375.52	363.78	1.51M
November 06, 2025	383.16	372.5	372.5	396.89	372.5	2.08M
November 05, 2025	356.87	362.6	362.6	365.36	354.11	1.2M
November 04, 2025	359.05	359.85	359.85	361.09	355.18	737,670
November 03, 2025	366.48	364.54	364.54	368	359.78	806,626
October 31, 2025	365.81	368.36	368.36	370.46	365.81	723,771
October 30, 2025	365	365.66	365.66	375.02	364.17	539,040
October 29, 2025	363.13	368.15	368.15	372.23	362.5	880,762
October 28, 2025	360.42	361.98	361.98	362.22	356.64	549,037
October 27, 2025	360.2	361.53	361.53	364.54	359	601,037
October 24, 2025	361.6	356.48	356.48	361.6	356.34	419,098
October 23, 2025	350.63	357.16	357.16	357.26	350.63	414,023
October 22, 2025	357	350.3	350.3	360.7	349.12	623,987
October 21, 2025	351.24	354.16	354.16	358.83	350.12	499,400
October 20, 2025	349.77	352.79	352.79	353.66	349.33	422,654
October 17, 2025	347.19	347.66	347.66	348.1	343.81	681,600
October 16, 2025	354.11	348.02	348.02	354.25	345.51	630,244
October 15, 2025	346.88	352.09	352.09	352.75	345.95	828,000
October 14, 2025	335.31	344.01	344.01	349.09	335.17	1.08M
October 13, 2025	338.4	339.2	339.2	340.98	336.62	601,536
October 10, 2025	344.94	333.75	333.75	347.6	332.71	862,082
October 09, 2025	350.92	342.8	342.8	350.92	340.78	588,700
October 08, 2025	345.68	348.11	348.11	348.53	342.63	679,260
October 07, 2025	349.15	344.22	344.22	350.9	342.18	621,620
October 06, 2025	352.52	348.57	348.57	352.89	348.14	759,600
October 03, 2025	349.46	349.4	349.4	353.62	346.82	836,069
October 02, 2025	351.68	348.69	348.69	354.98	345.61	816,625
October 01, 2025	347.54	349.32	349.32	351.88	345.55	921,100
September 30, 2025	343.54	349.53	349.53	350.16	342.7	879,007
September 29, 2025	343.28	344.53	344.53	346.72	343.11	566,617
September 26, 2025	341.1	343.58	343.58	344.71	339.45	543,524
September 25, 2025	339.15	340.03	340.03	341.08	336.79	714,535
September 24, 2025	345.68	342.48	342.48	346.78	340.63	765,700
September 23, 2025	346.82	342.73	342.73	349.05	341.44	865,800
September 22, 2025	347.58	345.36	345.36	347.83	343.53	773,000
September 19, 2025	349.45	347.82	347.82	350.22	343.83	1.05M
September 18, 2025	345.92	348.56	348.56	350.81	344.86	646,800
September 17, 2025	342.5	344.66	344.66	348.02	340.21	892,142
September 16, 2025	346	342.26	342.26	346.31	338.81	918,434
September 15, 2025	346.2	346.44	346.44	348.06	343.95	621,361
September 12, 2025	349.39	344.93	344.93	349.39	344.9	545,736
September 11, 2025	340.93	350.54	350.54	351.51	340.51	730,901

Rockwell Automation, Inc. (ROK) NYSE