Dark

ROK
Rockwell Automation, Inc.
stock NYSE

At Close

Oct 20, 2025 3:59:59 PM EDT

352.90USD+1.507%(+5.24)422,654

339.45Bid 353.77Ask 14.32Spread

Pre-market

0.00USD-100.000%(-347.66)0

After-hours

Oct 20, 2025 4:00:30 PM EDT

352.79USD-0.031%(-0.11)8,585

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	349.7700	353.6600	349.3300	352.7900	+1.476%	422,654	0.000%
2025-10-17	347.1900	348.1000	343.8100	347.6600	-0.103%	681,570	+1.476%
2025-10-16	354.1100	354.2500	345.5100	348.0200	-1.156%	630,244	+1.371%
2025-10-15	346.8800	352.7500	345.9500	352.0900	+2.349%	827,973	+0.199%
2025-10-14	335.3100	349.0900	335.1700	344.0100	+1.418%	1,083,704	+2.552%
2025-10-13	338.4000	340.9800	336.6150	339.2000	+1.633%	601,536	+4.006%
2025-10-10	344.9400	347.6000	332.7100	333.7500	-2.640%	862,082	+5.705%
2025-10-09	350.9200	350.9200	340.7751	342.8000	-1.525%	588,692	+2.914%
2025-10-08	345.6800	348.5300	342.6250	348.1100	+1.130%	679,260	+1.344%
2025-10-07	349.1500	350.8950	342.1800	344.2200	-1.248%	621,620	+2.490%
2025-10-06	352.5200	352.8850	348.1350	348.5700	-0.238%	759,586	+1.211%
2025-10-03	349.0100	353.6200	346.6050	349.4000	+0.204%	836,111	+0.970%
2025-10-02	351.6800	354.9799	345.6100	348.6900	-0.180%	816,625	+1.176%
2025-10-01	347.5400	351.8800	345.5500	349.3200	-0.060%	921,086	+0.993%
2025-09-30	343.5400	350.1600	342.6950	349.5300	+1.451%	879,007	+0.933%
2025-09-29	343.2800	346.7200	343.1100	344.5300	+0.277%	566,617	+2.397%
2025-09-26	341.1000	344.7050	339.4500	343.5800	+1.044%	543,524	+2.681%
2025-09-25	339.1500	341.0800	336.7900	340.0300	-0.715%	714,535	+3.753%
2025-09-24	345.6800	346.7750	340.6300	342.4800	-0.073%	765,674	+3.010%
2025-09-23	346.8200	349.0500	341.4400	342.7300	-0.762%	865,800	+2.935%
2025-09-22	347.5800	347.8300	343.5300	345.3600	-0.707%	772,986	+2.151%
2025-09-19	349.4500	350.2150	343.8300	347.8200	-0.212%	1,045,596	+1.429%
2025-09-18	345.9200	350.8140	344.8600	348.5600	+1.132%	646,779	+1.214%
2025-09-17	342.5000	348.0200	340.2100	344.6600	+0.701%	892,142	+2.359%
2025-09-16	346.0000	346.3100	338.8100	342.2600	-1.207%	918,434	+3.077%
2025-09-15	346.2000	348.0600	343.9450	346.4400	+0.438%	621,361	+1.833%
2025-09-12	349.3900	349.3900	344.9000	344.9300	-1.600%	545,736	+2.279%
2025-09-11	340.9300	351.5100	340.5050	350.5400	+3.285%	730,901	+0.642%
2025-09-10	341.9200	347.3300	336.9800	339.3900	-1.038%	709,750	+3.948%
2025-09-09	344.1600	344.1600	338.2200	342.9500	-0.499%	540,392	+2.869%
2025-09-08	344.7650	347.7000	340.7300	344.6700	+1.445%	1,194,991	+2.356%
2025-09-05	343.5000	345.6650	337.3900	339.7600	-0.614%	539,564	+3.835%
2025-09-04	339.9200	342.1500	337.0500	341.8600	+0.945%	378,552	+3.197%
2025-09-03	338.0700	338.7900	335.1600	338.6600	+0.243%	514,113	+4.172%
2025-09-02	338.7100	340.6500	334.3000	337.8400	-1.628%	1,076,723	+4.425%
2025-08-29	348.4400	349.7499	342.0100	343.4300	-1.633%	697,282	+2.725%
2025-08-28	351.6100	351.9350	348.4400	349.1300	-0.020%	920,895	+1.048%
2025-08-27	353.6500	356.1500	347.8800	349.2000	-1.819%	1,221,995	+1.028%
2025-08-26	349.4800	357.3600	348.4050	355.6700	+1.629%	1,498,206	-0.810%
2025-08-25	350.7500	351.8750	349.4500	349.9700	-0.347%	465,308	+0.806%
2025-08-22	342.7300	353.5200	341.8650	351.1900	+3.437%	663,273	+0.456%
2025-08-21	339.8900	342.4600	337.3100	339.5200	-0.029%	573,057	+3.908%
2025-08-20	341.9400	343.1200	337.1600	339.6200	-1.132%	989,629	+3.878%
2025-08-19	343.0000	347.1700	342.1300	343.5100	+0.201%	968,390	+2.702%
2025-08-18	339.7600	343.7500	339.0600	342.8200	+0.158%	602,915	+2.908%
2025-08-15	346.7600	347.5550	342.2500	342.2800	-1.505%	959,552	+3.071%
2025-08-14	350.6500	351.2200	344.7801	347.5100	-0.430%	1,029,450	+1.519%
2025-08-13	341.2200	349.2050	341.2200	349.0100	+2.726%	1,085,775	+1.083%
2025-08-12	330.7500	340.7350	329.1000	339.7500	+3.029%	972,100	+3.838%
2025-08-11	333.4700	336.2100	328.7000	329.7600	-1.041%	1,143,486	+6.984%
2025-08-08	332.7600	338.1100	330.5100	333.2300	+0.192%	874,712	+5.870%
2025-08-07	333.8500	337.0300	329.6000	332.5900	+1.193%	1,728,316	+6.074%
2025-08-06	332.2400	332.9200	305.4401	328.6700	-5.009%	3,061,763	+7.339%
2025-08-05	349.6000	350.4850	340.8700	346.0000	-1.188%	1,337,602	+1.962%
2025-08-04	347.0200	350.4600	344.3200	350.1600	+1.643%	949,335	+0.751%
2025-08-01	342.9100	345.0300	336.3700	344.5000	-2.050%	1,087,028	+2.406%
2025-07-31	351.7400	355.4434	347.3000	351.7100	+0.148%	1,000,942	+0.307%
2025-07-30	354.6300	355.2599	349.3000	351.1900	-0.766%	811,191	+0.456%
2025-07-29	357.8600	358.7500	352.0450	353.9000	-0.598%	901,118	-0.314%
2025-07-28	359.9700	359.9700	355.8400	356.0300	-0.695%	876,971	-0.910%
2025-07-25	357.6600	359.1000	355.4152	358.5200	+0.423%	642,579	-1.598%
2025-07-24	358.3600	360.9200	356.1550	357.0100	-0.274%	687,693	-1.182%
2025-07-23	355.7300	359.6550	354.1600	357.9900	+1.236%	629,272	-1.453%
2025-07-22	350.0000	355.1900	348.0200	353.6200	+0.830%	930,506	-0.235%
2025-07-21	356.5000	357.9600	350.5500	350.7100	-1.486%	599,738	+0.593%
2025-07-18	358.2500	359.1600	353.4100	356.0000	-0.137%	681,674	-0.902%
2025-07-17	353.8500	357.6399	352.9800	356.4900	+1.371%	680,180	-1.038%
2025-07-16	352.0000	353.7200	346.3600	351.6700	+1.466%	1,459,793	+0.318%
2025-07-15	345.5000	351.0700	344.5400	346.5900	+0.997%	979,590	+1.789%
2025-07-14	341.8900	344.8500	340.3000	343.1700	+0.029%	663,315	+2.803%
2025-07-11	341.2500	344.4000	338.4300	343.0700	-0.545%	516,567	+2.833%
2025-07-10	340.8700	346.2500	336.8100	344.9500	+1.378%	807,125	+2.273%
2025-07-09	342.0000	342.0000	337.5350	340.2600	+0.624%	574,317	+3.682%
2025-07-08	340.3000	342.3599	338.1500	338.1500	-0.230%	882,455	+4.329%
2025-07-07	345.7300	347.6000	338.2600	338.9300	-2.345%	1,445,197	+4.089%
2025-07-03	345.0000	348.4300	344.8600	347.0700	+1.263%	626,804	+1.648%
2025-07-02	338.3100	343.2900	336.4600	342.7400	+1.220%	784,285	+2.932%
2025-07-01	330.4000	339.9000	329.9300	338.6100	+1.939%	1,056,153	+4.188%
2025-06-30	331.3400	332.6800	328.7050	332.1700	+0.673%	698,677	+6.208%
2025-06-27	329.0000	331.2700	326.4400	329.9500	+1.147%	940,358	+6.922%
2025-06-26	323.9300	326.8300	323.3200	326.2100	+1.160%	1,098,612	+8.148%
2025-06-25	325.9100	325.9650	321.9400	322.4700	-1.068%	646,321	+9.402%
2025-06-24	327.0800	327.9647	324.3500	325.9500	+0.661%	787,468	+8.234%
2025-06-23	321.7300	323.9300	316.8400	323.8100	+0.753%	575,799	+8.950%
2025-06-20	324.7200	326.0000	318.6900	321.3900	-0.127%	1,083,815	+9.770%
2025-06-18	320.1000	324.8400	319.5811	321.8000	+0.434%	662,332	+9.630%
2025-06-17	320.9300	324.1900	319.7500	320.4100	-1.200%	559,864	+10.106%
2025-06-16	322.5800	325.8300	320.8900	324.3000	+2.029%	669,465	+8.785%
2025-06-13	321.3800	323.5300	317.0300	317.8500	-2.242%	696,711	+10.993%
2025-06-12	323.0000	325.1400	320.8100	325.1400	+0.031%	598,399	+8.504%
2025-06-11	325.3500	326.7800	323.2700	325.0400	-0.055%	725,556	+8.537%
2025-06-10	325.4000	328.9000	321.6100	325.2200	+0.268%	1,081,868	+8.477%
2025-06-09	325.5400	328.4700	323.8750	324.3500	+0.006%	974,261	+8.768%
2025-06-06	323.5000	324.7950	320.9400	324.3300	+1.195%	750,688	+8.775%
2025-06-05	321.0000	323.1500	319.6700	320.5000	+0.505%	865,657	+10.075%
2025-06-04	319.3800	320.3200	316.0900	318.8900	+0.717%	872,421	+10.631%
2025-06-03	317.2800	319.2800	314.3100	316.6200	-0.208%	1,032,226	+11.424%
2025-06-02	315.0000	317.8400	311.1750	317.2800	+0.548%	862,334	+11.192%
2025-05-30	315.2200	316.2200	312.2600	315.5500	+0.197%	1,521,023	+11.802%
2025-05-29	315.0000	315.0500	310.2410	314.9300	+0.813%	845,422	+12.022%
2025-05-28	313.8300	314.9400	311.4700	312.3900	-0.224%	938,326	+12.933%
2025-05-27	309.1000	313.2100	306.7100	313.0900	+2.471%	944,189	+12.680%
2025-05-23	301.7850	306.9200	301.7850	305.5400	-0.248%	481,498	+15.464%
2025-05-22	301.0000	308.7300	298.7000	306.3000	+1.501%	1,198,159	+15.178%
2025-05-21	304.9700	309.0000	301.4700	301.7700	-2.051%	713,131	+16.907%
2025-05-20	306.8300	308.6950	305.5200	308.0900	-0.036%	947,662	+14.509%
2025-05-19	303.6700	309.1900	302.0900	308.2000	-0.275%	789,593	+14.468%
2025-05-16	308.2900	309.0500	305.8100	309.0500	+0.387%	664,610	+14.153%
2025-05-15	306.0000	309.6400	305.9000	307.8600	+0.104%	668,016	+14.594%
2025-05-14	308.0000	309.1000	305.0000	307.5400	-0.314%	873,678	+14.714%
2025-05-13	302.0000	310.7800	300.0400	308.5100	+2.912%	1,350,986	+14.353%
2025-05-12	304.4500	305.5350	299.2350	299.7800	+1.689%	1,868,795	+17.683%
2025-05-09	294.1500	296.0500	290.1400	294.8000	+1.222%	1,024,697	+19.671%
2025-05-08	288.2550	294.2700	285.9450	291.2400	+2.850%	1,568,848	+21.134%
2025-05-07	280.0000	286.4999	277.6600	283.1700	+11.903%	2,275,698	+24.586%
2025-05-06	250.6300	254.9200	250.3150	253.0500	-0.311%	1,148,602	+39.415%
2025-05-05	251.2000	256.5548	251.2000	253.8400	+0.075%	982,622	+38.981%
2025-05-02	253.6000	257.2650	252.5815	253.6500	+1.794%	940,625	+39.085%
2025-05-01	249.0500	252.8700	246.9800	249.1800	+0.606%	781,365	+41.580%
2025-04-30	244.3500	247.7500	240.1300	247.6800	+0.012%	1,018,801	+42.438%
2025-04-29	245.6400	249.0400	244.7700	247.6500	+0.450%	585,361	+42.455%
2025-04-28	248.7200	251.3900	244.1500	246.5400	-0.741%	757,390	+43.096%
2025-04-25	247.2000	250.3600	247.0000	248.3800	-0.064%	511,477	+42.036%
2025-04-24	240.8800	248.9600	239.5700	248.5400	+3.632%	692,769	+41.945%
2025-04-23	243.7700	249.8800	239.1400	239.8300	+2.308%	924,263	+47.100%
2025-04-22	230.3400	234.4900	227.6400	234.4200	+3.301%	1,254,712	+50.495%
2025-04-21	228.8800	231.4650	222.0600	226.9300	-2.307%	1,197,313	+55.462%
2025-04-17	230.0000	236.8000	230.0000	232.2900	+1.832%	1,447,336	+51.875%
2025-04-16	229.9000	232.2400	225.1100	228.1100	-2.120%	797,083	+54.658%
2025-04-15	233.0300	238.1650	231.5989	233.0500	-0.159%	810,601	+51.380%
2025-04-14	233.7500	236.0700	228.8700	233.4200	+1.761%	1,102,404	+51.140%
2025-04-11	229.1700	232.1400	222.2900	229.3800	-0.339%	1,536,505	+53.802%
2025-04-10	236.3200	236.4849	224.2300	230.1600	-5.061%	1,496,280	+53.280%
2025-04-09	216.8700	244.1850	215.0000	242.4300	+10.714%	1,947,034	+45.522%
2025-04-08	233.1100	234.2404	215.2900	218.9700	-3.800%	1,258,297	+61.113%
2025-04-07	220.2200	238.5450	215.7089	227.6200	+0.225%	1,922,837	+54.991%
2025-04-04	232.0950	232.0950	218.4800	227.1100	-5.038%	1,585,385	+55.339%
2025-04-03	250.4300	250.4800	237.5000	239.1600	-8.319%	1,432,655	+47.512%
2025-04-02	255.2800	262.6200	253.7900	260.8600	+0.819%	1,142,365	+35.241%
2025-04-01	257.5800	259.9600	254.0000	258.7400	+0.139%	839,618	+36.349%
2025-03-31	255.1300	259.5600	249.0500	258.3800	-0.097%	1,060,497	+36.539%
2025-03-28	265.7400	266.2900	257.4553	258.6300	-3.525%	987,895	+36.407%
2025-03-27	267.3300	271.0900	265.0950	268.0800	-0.446%	1,025,058	+31.599%
2025-03-26	271.7200	274.5000	267.5500	269.2800	-1.308%	753,979	+31.012%
2025-03-25	268.5500	274.1758	267.6450	272.8500	+1.825%	991,034	+29.298%
2025-03-24	262.9200	268.3500	262.6123	267.9600	+3.543%	1,272,608	+31.658%
2025-03-21	254.9500	258.8900	252.7400	258.7900	+0.271%	1,149,683	+36.323%
2025-03-20	257.1400	261.2500	256.3900	258.0900	-0.746%	753,877	+36.693%
2025-03-19	258.5300	262.8400	258.2600	260.0300	+0.736%	720,675	+35.673%
2025-03-18	261.0000	261.3200	255.8900	258.1300	-1.473%	759,257	+36.671%
2025-03-17	258.6500	263.8350	258.3400	261.9900	+0.692%	667,207	+34.658%
2025-03-14	259.3700	260.8400	255.4500	260.1900	+1.919%	776,391	+35.589%
2025-03-13	260.5200	260.9300	254.9900	255.2900	-2.554%	582,073	+38.192%
2025-03-12	267.8100	268.6500	258.5700	261.9800	-1.196%	827,912	+34.663%
2025-03-11	268.6200	270.4342	262.9550	265.1500	-1.931%	678,580	+33.053%
2025-03-10	271.9900	276.0300	269.0400	270.3700	-2.231%	834,429	+30.484%
2025-03-07	269.1100	277.2250	266.7100	276.5400	+1.736%	1,062,379	+27.573%
2025-03-06	269.5900	273.5600	268.1200	271.8200	-0.672%	1,084,684	+29.788%
2025-03-05	269.1100	274.7100	266.4700	273.6600	+2.161%	707,516	+28.915%
2025-03-04	271.8350	273.4000	263.6100	267.8700	-3.862%	995,791	+31.702%
2025-03-03	289.9600	292.1650	277.8450	278.6300	-2.967%	759,949	+26.616%
2025-02-28	285.3300	287.5900	281.2100	287.1500	+0.992%	782,152	+22.859%
2025-02-27	288.3700	293.2700	284.0500	284.3300	-0.961%	594,136	+24.078%
2025-02-26	290.7800	291.0500	286.8350	287.0900	-0.575%	632,027	+22.885%
2025-02-25	290.7800	294.3700	287.6200	288.7500	-1.326%	590,762	+22.178%
2025-02-24	296.0900	296.3750	290.8000	292.6300	-0.877%	766,102	+20.558%
2025-02-21	304.0500	304.0500	294.6700	295.2200	-2.626%	1,101,306	+19.501%
2025-02-20	299.1700	303.5850	295.3800	303.1800	+1.283%	849,756	+16.363%
2025-02-19	301.9800	301.9800	298.5100	299.3400	-0.601%	628,920	+17.856%
2025-02-18	295.3700	301.2300	292.6750	301.1500	+2.293%	716,275	+17.148%
2025-02-14	300.1200	300.1200	293.4950	294.4000	-1.426%	862,486	+19.834%
2025-02-13	301.2350	301.4095	297.6150	298.6600	-1.090%	1,027,311	+18.124%
2025-02-12	301.4800	303.3000	298.8000	301.9500	-0.593%	911,990	+16.837%
2025-02-11	304.9900	307.0000	299.7200	303.7500	+0.466%	1,245,826	+16.145%
2025-02-10	290.6700	308.6950	284.5000	302.3400	+12.645%	2,899,880	+16.687%
2025-02-07	271.4400	271.8300	266.7500	268.4000	-0.119%	1,602,435	+31.442%
2025-02-06	272.3300	273.4900	266.3900	268.7200	-0.680%	1,160,174	+31.285%
2025-02-05	271.8700	271.9550	267.8400	270.5600	+0.081%	763,974	+30.393%
2025-02-04	272.9100	274.7100	269.9600	270.3400	-0.262%	614,275	+30.499%
2025-02-03	272.0700	273.5500	266.1700	271.0500	-2.651%	833,318	+30.157%
2025-01-31	279.9500	280.9200	276.5600	278.4300	-0.204%	854,268	+26.707%
2025-01-30	277.3200	280.9500	274.4500	279.0000	+0.036%	798,506	+26.448%
2025-01-29	280.6700	282.5200	278.6700	278.9000	-1.183%	373,386	+26.493%
2025-01-28	282.6600	284.0600	278.0000	282.2400	-0.697%	767,971	+24.996%
2025-01-27	288.0700	289.7050	281.7200	284.2200	-1.460%	683,159	+24.126%
2025-01-24	290.6900	291.7600	287.3020	288.4300	-0.781%	700,504	+22.314%
2025-01-23	288.5000	291.0135	286.2154	290.7000	+0.606%	637,181	+21.359%
2025-01-22	292.9400	292.9400	288.5400	288.9500	-0.626%	662,928	+22.094%
2025-01-21	289.1500	292.9800	289.1250	290.7700	+1.455%	721,820	+21.330%
2025-01-17	283.7400	287.4800	281.6100	286.6000	+2.007%	896,827	+23.095%
2025-01-16	279.4800	282.2600	276.6500	280.9600	+1.757%	786,660	+25.566%
2025-01-15	282.0700	282.9550	274.5501	276.1100	-0.314%	669,492	+27.772%
2025-01-14	276.7100	278.3000	274.3900	276.9800	+0.526%	512,202	+27.370%
2025-01-13	270.0000	276.2700	269.5350	275.5300	+0.779%	626,807	+28.041%
2025-01-10	274.3800	278.1500	272.0800	273.4000	-2.203%	824,966	+29.038%
2025-01-08	277.7400	281.0800	276.5250	279.5600	-0.622%	470,891	+26.195%
2025-01-07	282.0700	284.6800	279.6800	281.3100	-0.053%	546,841	+25.410%
2025-01-06	285.3900	287.4800	281.0300	281.4600	-0.470%	553,650	+25.343%
2025-01-03	280.8900	283.8700	279.0200	282.7900	+0.676%	577,052	+24.753%
2025-01-02	286.9600	288.4400	279.9900	280.8900	-1.715%	514,788	+25.597%
2024-12-31	286.6500	287.8100	284.9596	285.7900	+0.053%	367,627	+23.444%
2024-12-30	286.9900	287.8200	282.9600	285.6400	-1.673%	368,796	+23.509%
2024-12-27	291.9200	294.7100	289.0550	290.5000	-1.150%	370,157	+21.442%
2024-12-26	290.6000	294.3555	289.4600	293.8800	+0.575%	344,788	+20.046%
2024-12-24	288.9800	292.4800	287.4700	292.2000	+1.034%	279,505	+20.736%
2024-12-23	288.4600	289.9500	285.1600	289.2100	-0.200%	532,873	+21.984%
2024-12-20	284.3900	292.3800	282.6300	289.7900	+1.325%	2,352,614	+21.740%
2024-12-19	290.5200	293.8000	279.8600	286.0000	-0.587%	1,298,047	+23.353%
2024-12-18	293.8400	296.4750	287.2500	287.6900	-1.976%	1,456,483	+22.629%
2024-12-17	295.0000	295.7800	290.4700	293.4900	-0.878%	1,199,873	+20.205%
2024-12-16	294.6100	296.9600	292.2600	296.0900	-0.373%	785,009	+19.150%
2024-12-13	301.6400	304.2900	296.2000	297.2000	-1.888%	1,286,566	+18.705%
2024-12-12	298.7950	303.9000	297.3200	302.9200	+1.863%	1,313,816	+16.463%
2024-12-11	297.9100	299.9200	295.6050	297.3800	+1.253%	764,181	+18.633%
2024-12-10	297.4500	299.0000	293.1500	293.7000	-1.681%	885,787	+20.119%
2024-12-09	298.5000	302.7200	297.0000	298.7200	+1.117%	877,934	+18.101%
2024-12-06	298.8500	300.4500	293.1000	295.4200	-0.565%	630,412	+19.420%
2024-12-05	298.2600	302.9599	295.8500	297.1000	+1.113%	970,980	+18.745%
2024-12-04	292.3600	294.2400	290.6250	293.8300	+0.779%	552,367	+20.066%
2024-12-03	295.4800	297.0000	290.8300	291.5600	-1.871%	655,438	+21.001%
2024-12-02	295.5000	298.7500	294.2900	297.1200	+0.671%	700,984	+18.737%
2024-11-29	295.5000	298.7200	294.6100	295.1400	+0.064%	365,609	+19.533%
2024-11-27	296.7300	299.9500	292.8600	294.9500	-0.355%	626,948	+19.610%
2024-11-26	295.8500	298.4000	293.0000	296.0000	-0.904%	1,153,130	+19.186%
2024-11-25	293.7500	303.5495	293.2000	298.7000	+2.695%	2,118,154	+18.108%
2024-11-22	280.0000	296.0000	278.3750	290.8600	+4.513%	1,796,647	+21.292%
2024-11-21	281.7900	281.7900	276.9400	278.3000	-0.636%	980,949	+26.766%
2024-11-20	281.4500	281.5500	277.7700	280.0800	+0.697%	971,600	+25.960%
2024-11-19	279.5500	280.6200	277.3300	278.1400	-1.762%	933,289	+26.839%
2024-11-18	284.0900	286.0600	281.0305	283.1300	-1.055%	932,177	+24.604%
2024-11-15	286.3200	290.9700	284.7400	286.1500	-0.098%	1,087,011	+23.288%
2024-11-14	285.9000	290.0800	283.2600	286.4300	-0.049%	1,328,861	+23.168%
2024-11-13	280.8500	288.5400	279.8150	286.5700	+3.127%	1,011,512	+23.108%
2024-11-12	276.9900	280.7300	275.4700	277.8800	+0.022%	1,032,545	+26.958%
2024-11-11	272.3500	281.6900	272.3500	277.8200	+2.087%	857,794	+26.985%
2024-11-08	275.5100	276.3200	271.7685	272.1400	-1.786%	1,037,157	+29.635%
2024-11-07	292.3500	292.6700	275.9200	277.0900	-5.752%	2,011,317	+27.320%
2024-11-06	283.0000	294.9400	280.1700	294.0000	+9.212%	2,170,447	+19.997%
2024-11-05	263.8300	269.6750	263.2000	269.2000	+1.719%	751,177	+31.051%
2024-11-04	266.0300	267.9300	262.6800	264.6500	-1.515%	696,281	+33.304%
2024-11-01	268.0000	270.2900	265.8150	268.7200	+0.754%	694,878	+31.285%
2024-10-31	265.5100	268.1200	265.5100	266.7100	+0.030%	671,152	+32.275%
2024-10-30	267.9900	270.6838	266.2700	266.6300	-0.671%	613,018	+32.314%
2024-10-29	270.8900	271.7700	267.8500	268.4300	-1.069%	460,181	+31.427%
2024-10-28	272.0000	273.6085	271.1800	271.3300	+0.545%	573,812	+30.022%
2024-10-25	270.2900	271.2150	267.9000	269.8600	+0.814%	370,738	+30.731%
2024-10-24	267.4200	268.6800	264.3842	267.6800	+0.465%	468,212	+31.795%
2024-10-23	268.1700	269.7850	263.6201	266.4400	-0.874%	460,628	+32.409%
2024-10-22	269.2200	269.9000	266.7000	268.7900	-0.426%	294,103	+31.251%
2024-10-21	271.9400	273.3292	268.9100	269.9400	-1.056%	457,038	+30.692%
2024-10-18	275.8000	275.8000	272.7200	272.8200	+0.070%	513,591	+29.312%
2024-10-17	272.6600	274.0070	270.4800	272.6300	-0.587%	519,827	+29.402%
2024-10-16	273.6800	276.3899	272.9900	274.2400	+0.742%	519,766	+28.643%
2024-10-15	275.1800	277.0500	271.4200	272.2200	-1.108%	479,158	+29.597%
2024-10-14	271.9200	275.8400	269.9500	275.2700	+1.516%	384,164	+28.161%
2024-10-11	268.4800	273.8400	268.3250	271.1600	+1.123%	564,517	+30.104%
2024-10-10	267.0200	269.6000	265.7400	268.1500	-0.615%	428,983	+31.564%
2024-10-09	266.8700	271.1025	265.2900	269.8100	+1.371%	397,307	+30.755%
2024-10-08	267.7600	267.7600	261.7500	266.1600	-0.397%	422,276	+32.548%
2024-10-07	264.6800	267.6100	264.6800	267.2200	+0.079%	355,455	+32.022%
2024-10-04	269.1300	269.8900	264.2500	267.0100	+0.770%	406,338	+32.126%
2024-10-03	264.7400	265.0000	261.0000	264.9700	-0.492%	557,731	+33.143%
2024-10-02	263.8800	266.5300	260.3100	266.2800	+0.385%	644,669	+32.488%
2024-10-01	268.2400	269.2300	263.1501	265.2600	-1.192%	501,818	+32.998%
2024-09-30	270.5000	270.5000	265.5100	268.4600	-0.795%	568,230	+31.413%
2024-09-27	274.3500	277.9400	270.4700	270.6100	-0.203%	884,677	+30.368%
2024-09-26	262.3850	271.8800	262.3850	271.1600	+5.084%	957,187	+30.104%
2024-09-25	261.6900	261.7800	257.1400	258.0400	-1.504%	702,139	+36.719%
2024-09-24	261.8300	263.5800	259.1950	261.9800	+0.352%	789,613	+34.663%
2024-09-23	262.0700	262.5500	258.6500	261.0600	-0.206%	634,125	+35.138%
2024-09-20	265.3500	265.9300	260.0100	261.6000	-2.472%	1,195,391	+34.859%
2024-09-19	270.0000	270.3150	264.6000	268.2300	+2.090%	794,636	+31.525%
2024-09-18	265.7800	268.5775	261.9150	262.7400	-0.175%	672,679	+34.273%
2024-09-17	262.7900	265.2100	260.9800	263.2000	+0.427%	710,936	+34.039%
2024-09-16	264.9500	266.1900	261.8700	262.0800	-0.319%	529,193	+34.612%
2024-09-13	259.4800	264.4900	258.0700	262.9200	+1.907%	522,263	+34.182%
2024-09-12	257.6800	258.4600	252.1900	258.0000	+0.448%	639,581	+36.740%
2024-09-11	258.2700	258.6000	249.3150	256.8500	-1.962%	1,170,187	+37.353%
2024-09-10	260.5000	262.2700	257.0500	261.9900	+1.057%	534,804	+34.658%
2024-09-09	259.2300	262.1989	257.8600	259.2500	+1.396%	567,191	+36.081%
2024-09-06	260.2600	261.8800	253.9100	255.6800	-0.483%	597,839	+37.981%
2024-09-05	255.8600	258.6800	253.1950	256.9200	+0.101%	531,842	+37.315%
2024-09-04	260.5700	262.1400	255.8835	256.6600	-1.843%	636,516	+37.454%
2024-09-03	269.4900	270.3650	259.9100	261.4800	-3.878%	618,948	+34.920%
2024-08-30	268.4300	272.3200	265.6950	272.0300	+2.067%	891,984	+29.688%
2024-08-29	264.0300	269.2600	262.2800	266.5200	+1.752%	536,724	+32.369%
2024-08-28	263.8200	263.9150	260.1400	261.9300	-0.528%	567,763	+34.689%
2024-08-27	267.2500	267.2500	262.7600	263.3200	-1.783%	510,749	+33.978%
2024-08-26	272.1700	273.6400	267.1400	268.1000	-1.063%	376,704	+31.589%
2024-08-23	264.7500	271.4400	263.9100	270.9800	+3.022%	492,707	+30.190%
2024-08-22	266.5800	267.1100	262.1600	263.0300	-0.949%	483,421	+34.125%
2024-08-21	267.0000	267.9600	262.6200	265.5500	+0.053%	837,302	+32.853%
2024-08-20	264.6500	267.3400	263.9693	265.4100	+0.079%	435,057	+32.923%
2024-08-19	263.4500	266.5500	262.2800	265.2000	+0.955%	367,632	+33.028%
2024-08-16	263.4900	267.3100	260.6000	262.6900	-0.428%	531,933	+34.299%
2024-08-15	265.5000	268.0300	263.1000	263.8200	+1.015%	580,849	+33.724%
2024-08-14	261.0000	262.8100	258.8700	261.1700	+0.354%	846,436	+35.081%
2024-08-13	255.5100	261.0000	253.1300	260.2500	+2.862%	930,338	+35.558%
2024-08-12	256.1000	258.4400	251.6200	253.0100	-1.991%	535,887	+39.437%
2024-08-09	258.2000	261.1100	255.3550	258.1500	-0.382%	607,285	+36.661%
2024-08-08	248.8400	261.0800	248.4100	259.1400	+4.005%	866,655	+36.139%
2024-08-07	254.9900	265.2450	246.0600	249.1600	-0.642%	1,538,331	+41.592%
2024-08-06	249.6500	254.7100	247.0500	250.7700	+1.007%	776,326	+40.683%
2024-08-05	243.0300	252.2500	242.8100	248.2700	-2.052%	883,226	+42.099%
2024-08-02	259.2500	259.9850	250.4500	253.4700	-4.214%	815,577	+39.184%
2024-08-01	274.7600	276.9000	259.9300	264.6200	-5.035%	1,022,646	+33.319%
2024-07-31	278.9000	282.2000	276.3400	278.6500	+1.169%	503,443	+26.607%
2024-07-30	274.1600	276.6500	271.3900	275.4300	+1.183%	514,389	+28.087%
2024-07-29	276.5000	278.0000	270.0200	272.2100	-1.743%	563,649	+29.602%
2024-07-26	275.0000	278.6300	273.4800	277.0400	+2.229%	682,457	+27.343%
2024-07-25	263.3600	275.0000	260.0000	271.0000	+3.014%	1,197,966	+30.181%
2024-07-24	270.1000	272.8700	262.6600	263.0700	-3.336%	671,584	+34.105%
2024-07-23	275.3400	277.3500	271.5000	272.1500	-1.298%	481,701	+29.631%
2024-07-22	272.2900	276.0100	268.7100	275.7300	+2.213%	536,680	+27.948%
2024-07-19	274.0900	275.5300	267.5600	269.7600	-0.991%	753,208	+30.779%
2024-07-18	280.0300	285.0900	271.6700	272.4600	-5.350%	1,030,941	+29.483%
2024-07-17	291.6800	293.8000	286.2800	287.8600	-2.212%	743,866	+22.556%
2024-07-16	286.6300	294.6500	286.6300	294.3700	+3.215%	966,646	+19.846%
2024-07-15	285.0000	291.0000	284.1800	285.2000	+0.653%	891,936	+23.699%
2024-07-12	276.9900	285.3100	274.7300	283.3500	+3.326%	1,083,031	+24.507%
2024-07-11	267.6400	274.9300	265.5450	274.2300	+3.452%	696,415	+28.647%
2024-07-10	259.9500	265.5300	258.0200	265.0800	+1.470%	510,422	+33.088%
2024-07-09	264.8600	266.1900	260.0800	261.2400	-1.460%	491,088	+35.044%
2024-07-08	263.2700	266.8000	263.0000	265.1100	+0.394%	340,069	+33.073%
2024-07-05	265.6800	265.7900	261.6900	264.0700	-0.852%	477,239	+33.597%
2024-07-03	266.3200	269.0599	264.8850	266.3400	+0.544%	401,882	+32.459%
2024-07-02	265.5100	267.7200	263.6300	264.9000	-0.234%	654,742	+33.179%
2024-07-01	274.8200	275.0300	264.6600	265.5200	-3.545%	939,247	+32.868%
2024-06-28	267.9900	277.2500	267.3350	275.2800	+2.847%	4,298,146	+28.157%
2024-06-27	267.5000	268.1600	264.8400	267.6600	+0.251%	830,979	+31.805%
2024-06-26	262.9800	267.5850	260.7900	266.9900	+0.421%	1,008,317	+32.136%
2024-06-25	267.0000	272.9300	265.2900	265.8700	0.000%	1,469,138	+32.693%
2024-06-24	260.0000	267.4100	258.6300	265.8700	+2.843%	995,201	+32.693%
2024-06-21	260.3400	260.6347	255.7950	258.5200	-0.768%	1,997,332	+36.465%
2024-06-20	259.8600	262.5500	257.0300	260.5200	+0.081%	1,103,825	+35.418%
2024-06-18	258.1500	262.0000	258.0000	260.3100	+0.696%	686,905	+35.527%
2024-06-17	254.6100	260.3900	254.0000	258.5100	+1.620%	922,923	+36.471%
2024-06-14	257.0200	259.0000	249.0000	254.3900	-2.428%	721,631	+38.681%
2024-06-13	260.5900	261.3400	257.2601	260.7200	-0.549%	507,673	+35.314%
2024-06-12	259.9200	264.6100	258.8800	262.1600	+2.772%	658,825	+34.570%
2024-06-11	253.7800	255.4700	251.3100	255.0900	-0.055%	468,628	+38.300%
2024-06-10	255.1000	256.3800	254.1700	255.2300	-0.266%	519,134	+38.224%
2024-06-07	254.2300	257.3600	252.4400	255.9100	+0.255%	417,340	+37.857%
2024-06-06	259.3000	259.3000	253.2000	255.2600	-1.649%	474,488	+38.208%
2024-06-05	256.8500	259.5800	255.1100	259.5400	+1.784%	561,609	+35.929%
2024-06-04	255.5700	258.0200	251.2800	254.9900	-1.151%	691,123	+38.354%
2024-06-03	268.0950	268.0950	254.5800	257.9600	+0.167%	1,138,856	+36.762%
2024-05-31	257.4400	259.5700	255.2800	257.5300	+0.136%	1,623,094	+36.990%
2024-05-30	255.1200	257.3525	254.8000	257.1800	+0.744%	959,851	+37.176%
2024-05-29	255.4200	257.4800	254.4500	255.2800	-1.284%	872,656	+38.197%
2024-05-28	264.0000	264.0000	257.6900	258.6000	-2.112%	981,152	+36.423%
2024-05-24	263.6100	266.0950	262.8958	264.1800	+0.817%	574,507	+33.542%
2024-05-23	271.3700	272.7900	261.8300	262.0400	-3.238%	821,903	+34.632%
2024-05-22	270.7800	278.2000	269.2450	270.8100	+0.166%	901,738	+30.272%
2024-05-21	269.7600	272.7300	269.0700	270.3600	-0.317%	674,907	+30.489%
2024-05-20	269.9800	272.5750	268.4100	271.2200	+0.541%	648,618	+30.075%
2024-05-17	273.8800	274.5700	268.3800	269.7600	-0.498%	506,027	+30.779%
2024-05-16	273.2700	273.3900	269.3000	271.1100	-1.497%	663,724	+30.128%
2024-05-15	273.8000	276.4100	272.5500	275.2300	+1.621%	796,987	+28.180%
2024-05-14	269.5100	274.2500	269.5100	270.8400	+0.714%	711,031	+30.258%
2024-05-13	274.6700	275.0000	267.9900	268.9200	-1.707%	1,107,552	+31.188%
2024-05-10	272.4900	274.0600	269.3300	273.5900	+1.142%	1,134,042	+28.948%
2024-05-09	272.1400	273.0800	268.7500	270.5000	-1.129%	1,500,023	+30.421%
2024-05-08	270.4400	273.9800	266.1500	273.5900	+0.570%	1,338,297	+28.948%
2024-05-07	270.0000	282.5200	263.5100	272.0400	-1.929%	2,367,527	+29.683%
2024-05-06	278.3700	278.7100	275.5500	277.3900	+1.219%	987,401	+27.182%
2024-05-03	273.8900	277.7100	272.7400	274.0500	+1.485%	984,541	+28.732%
2024-05-02	272.4900	273.3200	267.7000	270.0400	+0.108%	811,848	+30.644%
2024-05-01	270.2400	273.7200	267.0000	269.7500	-0.447%	843,916	+30.784%
2024-04-30	278.1800	279.3200	270.7100	270.9600	-3.218%	634,068	+30.200%

document.getElementById("VDMdmG").onerror = function(){this.style.display='none';}; .dark-mode .G2q43x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2q43x{ color: #333333; background-color: white; border: 2px solid #333333; }ROKRockwell Automation, Inc.stock NYSE

ROK
Rockwell Automation, Inc.
stock NYSE