Dark

ROK
Rockwell Automation, Inc.
stock NYSE

At Close

May 23, 2025 3:59:57 PM EDT

305.45USD-0.279%(-0.85)481,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:39:30 AM EDT

296.00USD-3.363%(-10.30)400

After-hours

May 23, 2025 4:00:30 PM EDT

305.54USD+0.020%(+0.06)2,964

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	301.785	306.9200	301.7850	305.54	-0.248%	481,498	0.000%
2025-05-22	301.000	308.7300	298.7000	306.30	+1.501%	1,198,159	-0.248%
2025-05-21	304.970	309.0000	301.4700	301.77	-2.051%	713,131	+1.249%
2025-05-20	306.830	308.6950	305.5200	308.09	-0.036%	947,662	-0.828%
2025-05-19	303.670	309.1900	302.0900	308.20	-0.275%	789,593	-0.863%
2025-05-16	308.290	309.0500	305.8100	309.05	+0.387%	664,610	-1.136%
2025-05-15	306.000	309.6400	305.9000	307.86	+0.104%	668,016	-0.754%
2025-05-14	308.000	309.1000	305.0000	307.54	-0.314%	873,678	-0.650%
2025-05-13	302.000	310.7800	300.0400	308.51	+2.912%	1,350,986	-0.963%
2025-05-12	304.450	305.5350	299.2350	299.78	+1.689%	1,868,795	+1.921%
2025-05-09	294.150	296.0500	290.1400	294.80	+1.222%	1,024,697	+3.643%
2025-05-08	288.255	294.2700	285.9450	291.24	+2.850%	1,568,848	+4.910%
2025-05-07	280.000	286.4999	277.6600	283.17	+11.903%	2,275,698	+7.900%
2025-05-06	250.630	254.9200	250.3150	253.05	-0.311%	1,148,602	+20.743%
2025-05-05	251.200	256.5548	251.2000	253.84	+0.075%	982,622	+20.367%
2025-05-02	253.600	257.2650	252.5815	253.65	+1.794%	940,625	+20.457%
2025-05-01	249.050	252.8700	246.9800	249.18	+0.606%	781,365	+22.618%
2025-04-30	244.350	247.7500	240.1300	247.68	+0.012%	1,018,801	+23.361%
2025-04-29	245.640	249.0400	244.7700	247.65	+0.450%	585,361	+23.376%
2025-04-28	248.720	251.3900	244.1500	246.54	-0.741%	757,390	+23.931%
2025-04-25	247.200	250.3600	247.0000	248.38	-0.064%	511,477	+23.013%
2025-04-24	240.880	248.9600	239.5700	248.54	+3.632%	692,769	+22.934%
2025-04-23	243.770	249.8800	239.1400	239.83	+2.308%	924,263	+27.399%
2025-04-22	230.340	234.4900	227.6400	234.42	+3.301%	1,254,712	+30.339%
2025-04-21	228.880	231.4650	222.0600	226.93	-2.307%	1,197,313	+34.641%
2025-04-17	230.000	236.8000	230.0000	232.29	+1.832%	1,447,336	+31.534%
2025-04-16	229.900	232.2400	225.1100	228.11	-2.120%	797,083	+33.944%
2025-04-15	233.030	238.1650	231.5989	233.05	-0.159%	810,601	+31.105%
2025-04-14	233.750	236.0700	228.8700	233.42	+1.761%	1,102,404	+30.897%
2025-04-11	229.170	232.1400	222.2900	229.38	-0.339%	1,536,505	+33.203%
2025-04-10	236.320	236.4849	224.2300	230.16	-5.061%	1,496,280	+32.751%
2025-04-09	216.870	244.1850	215.0000	242.43	+10.714%	1,947,034	+26.032%
2025-04-08	233.110	234.2404	215.2900	218.97	-3.800%	1,258,297	+39.535%
2025-04-07	220.220	238.5450	215.7089	227.62	+0.225%	1,922,837	+34.232%
2025-04-04	232.095	232.0950	218.4800	227.11	-5.038%	1,585,385	+34.534%
2025-04-03	250.430	250.4800	237.5000	239.16	-8.319%	1,432,655	+27.755%
2025-04-02	255.280	262.6200	253.7900	260.86	+0.819%	1,142,365	+17.128%
2025-04-01	257.580	259.9600	254.0000	258.74	+0.139%	839,618	+18.088%
2025-03-31	255.130	259.5600	249.0500	258.38	-0.097%	1,060,497	+18.252%
2025-03-28	265.740	266.2900	257.4553	258.63	-3.525%	987,895	+18.138%
2025-03-27	267.330	271.0900	265.0950	268.08	-0.446%	1,025,058	+13.973%
2025-03-26	271.720	274.5000	267.5500	269.28	-1.308%	753,979	+13.466%
2025-03-25	268.550	274.1758	267.6450	272.85	+1.825%	991,034	+11.981%
2025-03-24	262.920	268.3500	262.6123	267.96	+3.543%	1,272,608	+14.024%
2025-03-21	254.950	258.8900	252.7400	258.79	+0.271%	1,149,683	+18.065%
2025-03-20	257.140	261.2500	256.3900	258.09	-0.746%	753,877	+18.385%
2025-03-19	258.530	262.8400	258.2600	260.03	+0.736%	720,675	+17.502%
2025-03-18	261.000	261.3200	255.8900	258.13	-1.473%	759,257	+18.367%
2025-03-17	258.650	263.8350	258.3400	261.99	+0.692%	667,207	+16.623%
2025-03-14	259.370	260.8400	255.4500	260.19	+1.919%	776,391	+17.430%
2025-03-13	260.520	260.9300	254.9900	255.29	-2.554%	582,073	+19.683%
2025-03-12	267.810	268.6500	258.5700	261.98	-1.196%	827,912	+16.627%
2025-03-11	268.620	270.4342	262.9550	265.15	-1.931%	678,580	+15.233%
2025-03-10	271.990	276.0300	269.0400	270.37	-2.231%	834,429	+13.008%
2025-03-07	269.110	277.2250	266.7100	276.54	+1.736%	1,062,379	+10.487%
2025-03-06	269.590	273.5600	268.1200	271.82	-0.672%	1,084,684	+12.405%
2025-03-05	269.110	274.7100	266.4700	273.66	+2.161%	707,516	+11.649%
2025-03-04	271.835	273.4000	263.6100	267.87	-3.862%	995,791	+14.063%
2025-03-03	289.960	292.1650	277.8450	278.63	-2.967%	759,949	+9.658%
2025-02-28	285.330	287.5900	281.2100	287.15	+0.992%	782,152	+6.404%
2025-02-27	288.370	293.2700	284.0500	284.33	-0.961%	594,136	+7.460%
2025-02-26	290.780	291.0500	286.8350	287.09	-0.575%	632,027	+6.427%
2025-02-25	290.780	294.3700	287.6200	288.75	-1.326%	590,762	+5.815%
2025-02-24	296.090	296.3750	290.8000	292.63	-0.877%	766,102	+4.412%
2025-02-21	304.050	304.0500	294.6700	295.22	-2.626%	1,101,306	+3.496%
2025-02-20	299.170	303.5850	295.3800	303.18	+1.283%	849,756	+0.778%
2025-02-19	301.980	301.9800	298.5100	299.34	-0.601%	628,920	+2.071%
2025-02-18	295.370	301.2300	292.6750	301.15	+2.293%	716,275	+1.458%
2025-02-14	300.120	300.1200	293.4950	294.40	-1.426%	862,486	+3.784%
2025-02-13	301.235	301.4095	297.6150	298.66	-1.090%	1,027,311	+2.304%
2025-02-12	301.480	303.3000	298.8000	301.95	-0.593%	911,990	+1.189%
2025-02-11	304.990	307.0000	299.7200	303.75	+0.466%	1,245,826	+0.589%
2025-02-10	290.670	308.6950	284.5000	302.34	+12.645%	2,899,880	+1.058%
2025-02-07	271.440	271.8300	266.7500	268.40	-0.119%	1,602,435	+13.838%
2025-02-06	272.330	273.4900	266.3900	268.72	-0.680%	1,160,174	+13.702%
2025-02-05	271.870	271.9550	267.8400	270.56	+0.081%	763,974	+12.929%
2025-02-04	272.910	274.7100	269.9600	270.34	-0.262%	614,275	+13.021%
2025-02-03	272.070	273.5500	266.1700	271.05	-2.651%	833,318	+12.725%
2025-01-31	279.950	280.9200	276.5600	278.43	-0.204%	854,268	+9.737%
2025-01-30	277.320	280.9500	274.4500	279.00	+0.036%	798,506	+9.513%
2025-01-29	280.670	282.5200	278.6700	278.90	-1.183%	373,386	+9.552%
2025-01-28	282.660	284.0600	278.0000	282.24	-0.697%	767,971	+8.255%
2025-01-27	288.070	289.7050	281.7200	284.22	-1.460%	683,159	+7.501%
2025-01-24	290.690	291.7600	287.3020	288.43	-0.781%	700,504	+5.932%
2025-01-23	288.500	291.0135	286.2154	290.70	+0.606%	637,181	+5.105%
2025-01-22	292.940	292.9400	288.5400	288.95	-0.626%	662,928	+5.741%
2025-01-21	289.150	292.9800	289.1250	290.77	+1.455%	721,820	+5.080%
2025-01-17	283.740	287.4800	281.6100	286.60	+2.007%	896,827	+6.609%
2025-01-16	279.480	282.2600	276.6500	280.96	+1.757%	786,660	+8.749%
2025-01-15	282.070	282.9550	274.5501	276.11	-0.314%	669,492	+10.659%
2025-01-14	276.710	278.3000	274.3900	276.98	+0.526%	512,202	+10.311%
2025-01-13	270.000	276.2700	269.5350	275.53	+0.779%	626,807	+10.892%
2025-01-10	274.380	278.1500	272.0800	273.40	-2.203%	824,966	+11.756%
2025-01-08	277.740	281.0800	276.5250	279.56	-0.622%	470,891	+9.293%
2025-01-07	282.070	284.6800	279.6800	281.31	-0.053%	546,841	+8.613%
2025-01-06	285.390	287.4800	281.0300	281.46	-0.470%	553,650	+8.555%
2025-01-03	280.890	283.8700	279.0200	282.79	+0.676%	577,052	+8.045%
2025-01-02	286.960	288.4400	279.9900	280.89	-1.715%	514,788	+8.776%
2024-12-31	286.650	287.8100	284.9596	285.79	+0.053%	367,627	+6.911%
2024-12-30	286.990	287.8200	282.9600	285.64	-1.673%	368,796	+6.967%
2024-12-27	291.920	294.7100	289.0550	290.50	-1.150%	370,157	+5.177%
2024-12-26	290.600	294.3555	289.4600	293.88	+0.575%	344,788	+3.968%
2024-12-24	288.980	292.4800	287.4700	292.20	+1.034%	279,505	+4.565%
2024-12-23	288.460	289.9500	285.1600	289.21	-0.200%	532,873	+5.646%
2024-12-20	284.390	292.3800	282.6300	289.79	+1.325%	2,352,614	+5.435%
2024-12-19	290.520	293.8000	279.8600	286.00	-0.587%	1,298,047	+6.832%
2024-12-18	293.840	296.4750	287.2500	287.69	-1.976%	1,456,483	+6.205%
2024-12-17	295.000	295.7800	290.4700	293.49	-0.878%	1,199,873	+4.106%
2024-12-16	294.610	296.9600	292.2600	296.09	-0.373%	785,009	+3.192%
2024-12-13	301.640	304.2900	296.2000	297.20	-1.888%	1,286,566	+2.806%
2024-12-12	298.795	303.9000	297.3200	302.92	+1.863%	1,313,816	+0.865%
2024-12-11	297.910	299.9200	295.6050	297.38	+1.253%	764,181	+2.744%
2024-12-10	297.450	299.0000	293.1500	293.70	-1.681%	885,787	+4.031%
2024-12-09	298.500	302.7200	297.0000	298.72	+1.117%	877,934	+2.283%
2024-12-06	298.850	300.4500	293.1000	295.42	-0.565%	630,412	+3.426%
2024-12-05	298.260	302.9599	295.8500	297.10	+1.113%	970,980	+2.841%
2024-12-04	292.360	294.2400	290.6250	293.83	+0.779%	552,367	+3.985%
2024-12-03	295.480	297.0000	290.8300	291.56	-1.871%	655,438	+4.795%
2024-12-02	295.500	298.7500	294.2900	297.12	+0.671%	700,984	+2.834%
2024-11-29	295.500	298.7200	294.6100	295.14	+0.064%	365,609	+3.524%
2024-11-27	296.730	299.9500	292.8600	294.95	-0.355%	626,948	+3.590%
2024-11-26	295.850	298.4000	293.0000	296.00	-0.904%	1,153,130	+3.223%
2024-11-25	293.750	303.5495	293.2000	298.70	+2.695%	2,118,154	+2.290%
2024-11-22	280.000	296.0000	278.3750	290.86	+4.513%	1,796,647	+5.047%
2024-11-21	281.790	281.7900	276.9400	278.30	-0.636%	980,949	+9.788%
2024-11-20	281.450	281.5500	277.7700	280.08	+0.697%	971,600	+9.090%
2024-11-19	279.550	280.6200	277.3300	278.14	-1.762%	933,289	+9.851%
2024-11-18	284.090	286.0600	281.0305	283.13	-1.055%	932,177	+7.915%
2024-11-15	286.320	290.9700	284.7400	286.15	-0.098%	1,087,011	+6.776%
2024-11-14	285.900	290.0800	283.2600	286.43	-0.049%	1,328,861	+6.672%
2024-11-13	280.850	288.5400	279.8150	286.57	+3.127%	1,011,512	+6.620%
2024-11-12	276.990	280.7300	275.4700	277.88	+0.022%	1,032,545	+9.954%
2024-11-11	272.350	281.6900	272.3500	277.82	+2.087%	857,794	+9.978%
2024-11-08	275.510	276.3200	271.7685	272.14	-1.786%	1,037,157	+12.273%
2024-11-07	292.350	292.6700	275.9200	277.09	-5.752%	2,011,317	+10.267%
2024-11-06	283.000	294.9400	280.1700	294.00	+9.212%	2,170,447	+3.925%
2024-11-05	263.830	269.6750	263.2000	269.20	+1.719%	751,177	+13.499%
2024-11-04	266.030	267.9300	262.6800	264.65	-1.515%	696,281	+15.451%
2024-11-01	268.000	270.2900	265.8150	268.72	+0.754%	694,878	+13.702%
2024-10-31	265.510	268.1200	265.5100	266.71	+0.030%	671,152	+14.559%
2024-10-30	267.990	270.6838	266.2700	266.63	-0.671%	613,018	+14.593%
2024-10-29	270.890	271.7700	267.8500	268.43	-1.069%	460,181	+13.825%
2024-10-28	272.000	273.6085	271.1800	271.33	+0.545%	573,812	+12.608%
2024-10-25	270.290	271.2150	267.9000	269.86	+0.814%	370,738	+13.222%
2024-10-24	267.420	268.6800	264.3842	267.68	+0.465%	468,212	+14.144%
2024-10-23	268.170	269.7850	263.6201	266.44	-0.874%	460,628	+14.675%
2024-10-22	269.220	269.9000	266.7000	268.79	-0.426%	294,103	+13.672%
2024-10-21	271.940	273.3292	268.9100	269.94	-1.056%	457,038	+13.188%
2024-10-18	275.800	275.8000	272.7200	272.82	+0.070%	513,591	+11.993%
2024-10-17	272.660	274.0070	270.4800	272.63	-0.587%	519,827	+12.071%
2024-10-16	273.680	276.3899	272.9900	274.24	+0.742%	519,766	+11.413%
2024-10-15	275.180	277.0500	271.4200	272.22	-1.108%	479,158	+12.240%
2024-10-14	271.920	275.8400	269.9500	275.27	+1.516%	384,164	+10.996%
2024-10-11	268.480	273.8400	268.3250	271.16	+1.123%	564,517	+12.679%
2024-10-10	267.020	269.6000	265.7400	268.15	-0.615%	428,983	+13.944%
2024-10-09	266.870	271.1025	265.2900	269.81	+1.371%	397,307	+13.243%
2024-10-08	267.760	267.7600	261.7500	266.16	-0.397%	422,276	+14.796%
2024-10-07	264.680	267.6100	264.6800	267.22	+0.079%	355,455	+14.340%
2024-10-04	269.130	269.8900	264.2500	267.01	+0.770%	406,338	+14.430%
2024-10-03	264.740	265.0000	261.0000	264.97	-0.492%	557,731	+15.311%
2024-10-02	263.880	266.5300	260.3100	266.28	+0.385%	644,669	+14.744%
2024-10-01	268.240	269.2300	263.1501	265.26	-1.192%	501,818	+15.185%
2024-09-30	270.500	270.5000	265.5100	268.46	-0.795%	568,230	+13.812%
2024-09-27	274.350	277.9400	270.4700	270.61	-0.203%	884,677	+12.908%
2024-09-26	262.385	271.8800	262.3850	271.16	+5.084%	957,187	+12.679%
2024-09-25	261.690	261.7800	257.1400	258.04	-1.504%	702,139	+18.408%
2024-09-24	261.830	263.5800	259.1950	261.98	+0.352%	789,613	+16.627%
2024-09-23	262.070	262.5500	258.6500	261.06	-0.206%	634,125	+17.038%
2024-09-20	265.350	265.9300	260.0100	261.60	-2.472%	1,195,391	+16.797%
2024-09-19	270.000	270.3150	264.6000	268.23	+2.090%	794,636	+13.910%
2024-09-18	265.780	268.5775	261.9150	262.74	-0.175%	672,679	+16.290%
2024-09-17	262.790	265.2100	260.9800	263.20	+0.427%	710,936	+16.087%
2024-09-16	264.950	266.1900	261.8700	262.08	-0.319%	529,193	+16.583%
2024-09-13	259.480	264.4900	258.0700	262.92	+1.907%	522,263	+16.210%
2024-09-12	257.680	258.4600	252.1900	258.00	+0.448%	639,581	+18.426%
2024-09-11	258.270	258.6000	249.3150	256.85	-1.962%	1,170,187	+18.957%
2024-09-10	260.500	262.2700	257.0500	261.99	+1.057%	534,804	+16.623%
2024-09-09	259.230	262.1989	257.8600	259.25	+1.396%	567,191	+17.855%
2024-09-06	260.260	261.8800	253.9100	255.68	-0.483%	597,839	+19.501%
2024-09-05	255.860	258.6800	253.1950	256.92	+0.101%	531,842	+18.924%
2024-09-04	260.570	262.1400	255.8835	256.66	-1.843%	636,516	+19.045%
2024-09-03	269.490	270.3650	259.9100	261.48	-3.878%	618,948	+16.850%
2024-08-30	268.430	272.3200	265.6950	272.03	+2.067%	891,984	+12.318%
2024-08-29	264.030	269.2600	262.2800	266.52	+1.752%	536,724	+14.641%
2024-08-28	263.820	263.9150	260.1400	261.93	-0.528%	567,763	+16.649%
2024-08-27	267.250	267.2500	262.7600	263.32	-1.783%	510,749	+16.034%
2024-08-26	272.170	273.6400	267.1400	268.10	-1.063%	376,704	+13.965%
2024-08-23	264.750	271.4400	263.9100	270.98	+3.022%	492,707	+12.754%
2024-08-22	266.580	267.1100	262.1600	263.03	-0.949%	483,421	+16.162%
2024-08-21	267.000	267.9600	262.6200	265.55	+0.053%	837,302	+15.059%
2024-08-20	264.650	267.3400	263.9693	265.41	+0.079%	435,057	+15.120%
2024-08-19	263.450	266.5500	262.2800	265.20	+0.955%	367,632	+15.211%
2024-08-16	263.490	267.3100	260.6000	262.69	-0.428%	531,933	+16.312%
2024-08-15	265.500	268.0300	263.1000	263.82	+1.015%	580,849	+15.814%
2024-08-14	261.000	262.8100	258.8700	261.17	+0.354%	846,436	+16.989%
2024-08-13	255.510	261.0000	253.1300	260.25	+2.862%	930,338	+17.402%
2024-08-12	256.100	258.4400	251.6200	253.01	-1.991%	535,887	+20.762%
2024-08-09	258.200	261.1100	255.3550	258.15	-0.382%	607,285	+18.358%
2024-08-08	248.840	261.0800	248.4100	259.14	+4.005%	866,655	+17.905%
2024-08-07	254.990	265.2450	246.0600	249.16	-0.642%	1,538,331	+22.628%
2024-08-06	249.650	254.7100	247.0500	250.77	+1.007%	776,326	+21.841%
2024-08-05	243.030	252.2500	242.8100	248.27	-2.052%	883,226	+23.068%
2024-08-02	259.250	259.9850	250.4500	253.47	-4.214%	815,577	+20.543%
2024-08-01	274.760	276.9000	259.9300	264.62	-5.035%	1,022,646	+15.464%
2024-07-31	278.900	282.2000	276.3400	278.65	+1.169%	503,443	+9.650%
2024-07-30	274.160	276.6500	271.3900	275.43	+1.183%	514,389	+10.932%
2024-07-29	276.500	278.0000	270.0200	272.21	-1.743%	563,649	+12.244%
2024-07-26	275.000	278.6300	273.4800	277.04	+2.229%	682,457	+10.287%
2024-07-25	263.360	275.0000	260.0000	271.00	+3.014%	1,197,966	+12.745%
2024-07-24	270.100	272.8700	262.6600	263.07	-3.336%	671,584	+16.144%
2024-07-23	275.340	277.3500	271.5000	272.15	-1.298%	481,701	+12.269%
2024-07-22	272.290	276.0100	268.7100	275.73	+2.213%	536,680	+10.811%
2024-07-19	274.090	275.5300	267.5600	269.76	-0.991%	753,208	+13.264%
2024-07-18	280.030	285.0900	271.6700	272.46	-5.350%	1,030,941	+12.141%
2024-07-17	291.680	293.8000	286.2800	287.86	-2.212%	743,866	+6.142%
2024-07-16	286.630	294.6500	286.6300	294.37	+3.215%	966,646	+3.795%
2024-07-15	285.000	291.0000	284.1800	285.20	+0.653%	891,936	+7.132%
2024-07-12	276.990	285.3100	274.7300	283.35	+3.326%	1,083,031	+7.831%
2024-07-11	267.640	274.9300	265.5450	274.23	+3.452%	696,415	+11.417%
2024-07-10	259.950	265.5300	258.0200	265.08	+1.470%	510,422	+15.263%
2024-07-09	264.860	266.1900	260.0800	261.24	-1.460%	491,088	+16.958%
2024-07-08	263.270	266.8000	263.0000	265.11	+0.394%	340,069	+15.250%
2024-07-05	265.680	265.7900	261.6900	264.07	-0.852%	477,239	+15.704%
2024-07-03	266.320	269.0599	264.8850	266.34	+0.544%	401,882	+14.718%
2024-07-02	265.510	267.7200	263.6300	264.90	-0.234%	654,742	+15.342%
2024-07-01	274.820	275.0300	264.6600	265.52	-3.545%	939,247	+15.072%
2024-06-28	267.990	277.2500	267.3350	275.28	+2.847%	4,298,146	+10.992%
2024-06-27	267.500	268.1600	264.8400	267.66	+0.251%	830,979	+14.152%
2024-06-26	262.980	267.5850	260.7900	266.99	+0.421%	1,008,317	+14.439%
2024-06-25	267.000	272.9300	265.2900	265.87	0.000%	1,469,138	+14.921%
2024-06-24	260.000	267.4100	258.6300	265.87	+2.843%	995,201	+14.921%
2024-06-21	260.340	260.6347	255.7950	258.52	-0.768%	1,997,332	+18.188%
2024-06-20	259.860	262.5500	257.0300	260.52	+0.081%	1,103,825	+17.281%
2024-06-18	258.150	262.0000	258.0000	260.31	+0.696%	686,905	+17.375%
2024-06-17	254.610	260.3900	254.0000	258.51	+1.620%	922,923	+18.193%
2024-06-14	257.020	259.0000	249.0000	254.39	-2.428%	721,631	+20.107%
2024-06-13	260.590	261.3400	257.2601	260.72	-0.549%	507,673	+17.191%
2024-06-12	259.920	264.6100	258.8800	262.16	+2.772%	658,825	+16.547%
2024-06-11	253.780	255.4700	251.3100	255.09	-0.055%	468,628	+19.777%
2024-06-10	255.100	256.3800	254.1700	255.23	-0.266%	519,134	+19.712%
2024-06-07	254.230	257.3600	252.4400	255.91	+0.255%	417,340	+19.394%
2024-06-06	259.300	259.3000	253.2000	255.26	-1.649%	474,488	+19.698%
2024-06-05	256.850	259.5800	255.1100	259.54	+1.784%	561,609	+17.724%
2024-06-04	255.570	258.0200	251.2800	254.99	-1.151%	691,123	+19.824%
2024-06-03	268.095	268.0950	254.5800	257.96	+0.167%	1,138,856	+18.445%
2024-05-31	257.440	259.5700	255.2800	257.53	+0.136%	1,623,094	+18.642%
2024-05-30	255.120	257.3525	254.8000	257.18	+0.744%	959,851	+18.804%
2024-05-29	255.420	257.4800	254.4500	255.28	-1.284%	872,656	+19.688%
2024-05-28	264.000	264.0000	257.6900	258.60	-2.112%	981,152	+18.152%
2024-05-24	263.610	266.0950	262.8958	264.18	+0.817%	574,507	+15.656%
2024-05-23	271.370	272.7900	261.8300	262.04	-3.238%	821,903	+16.601%
2024-05-22	270.780	278.2000	269.2450	270.81	+0.166%	901,738	+12.824%
2024-05-21	269.760	272.7300	269.0700	270.36	-0.317%	674,907	+13.012%
2024-05-20	269.980	272.5750	268.4100	271.22	+0.541%	648,618	+12.654%
2024-05-17	273.880	274.5700	268.3800	269.76	-0.498%	506,027	+13.264%
2024-05-16	273.270	273.3900	269.3000	271.11	-1.497%	663,724	+12.700%
2024-05-15	273.800	276.4100	272.5500	275.23	+1.621%	796,987	+11.013%
2024-05-14	269.510	274.2500	269.5100	270.84	+0.714%	711,031	+12.812%
2024-05-13	274.670	275.0000	267.9900	268.92	-1.707%	1,107,552	+13.617%
2024-05-10	272.490	274.0600	269.3300	273.59	+1.142%	1,134,042	+11.678%
2024-05-09	272.140	273.0800	268.7500	270.50	-1.129%	1,500,023	+12.954%
2024-05-08	270.440	273.9800	266.1500	273.59	+0.570%	1,338,297	+11.678%
2024-05-07	270.000	282.5200	263.5100	272.04	-1.929%	2,367,527	+12.314%
2024-05-06	278.370	278.7100	275.5500	277.39	+1.219%	987,401	+10.148%
2024-05-03	273.890	277.7100	272.7400	274.05	+1.485%	984,541	+11.491%
2024-05-02	272.490	273.3200	267.7000	270.04	+0.108%	811,848	+13.146%
2024-05-01	270.240	273.7200	267.0000	269.75	-0.447%	843,916	+13.268%
2024-04-30	278.180	279.3200	270.7100	270.96	-3.218%	634,068	+12.762%
2024-04-29	280.230	282.5000	278.1100	279.97	-0.054%	517,950	+9.133%
2024-04-26	275.980	282.5500	273.5000	280.12	+1.145%	617,327	+9.075%
2024-04-25	272.840	278.7600	271.4700	276.95	+0.504%	912,026	+10.323%
2024-04-24	277.850	279.3800	274.7000	275.56	-0.279%	589,979	+10.880%
2024-04-23	273.600	278.8300	272.4700	276.33	+1.046%	643,006	+10.571%
2024-04-22	270.910	275.4800	270.2800	273.47	+1.300%	877,802	+11.727%
2024-04-19	274.400	275.2900	269.4700	269.96	-1.294%	1,174,319	+13.180%
2024-04-18	280.930	281.4450	273.1400	273.50	-1.848%	1,083,418	+11.715%
2024-04-17	282.300	283.1500	275.9100	278.65	-0.974%	807,293	+9.650%
2024-04-16	284.430	284.8400	275.9600	281.39	-1.577%	1,086,048	+8.582%
2024-04-15	288.820	290.6700	284.1300	285.90	+0.379%	1,369,465	+6.870%
2024-04-12	284.540	287.9500	282.7500	284.82	-1.282%	1,122,889	+7.275%
2024-04-11	282.040	288.9200	281.5596	288.52	+2.290%	915,787	+5.899%
2024-04-10	282.100	282.4800	276.9424	282.06	-1.663%	815,982	+8.324%
2024-04-09	282.850	288.1700	282.1850	286.83	+1.695%	867,262	+6.523%
2024-04-08	280.530	283.2100	278.4400	282.05	+1.006%	683,156	+8.328%
2024-04-05	278.480	280.3150	275.9300	279.24	+1.053%	597,470	+9.418%
2024-04-04	281.000	284.1300	275.1100	276.33	-1.268%	934,776	+10.571%
2024-04-03	278.720	283.7500	278.7200	279.88	-0.125%	1,062,509	+9.168%
2024-04-02	283.000	283.7650	278.2100	280.23	-1.108%	942,416	+9.032%
2024-04-01	291.130	291.1905	283.2300	283.37	-2.732%	680,626	+7.824%
2024-03-28	291.000	292.6827	289.0700	291.33	+0.041%	605,702	+4.878%
2024-03-27	285.950	291.7700	284.5700	291.21	+2.377%	664,179	+4.921%
2024-03-26	284.560	287.2900	283.6100	284.45	+0.705%	620,884	+7.414%
2024-03-25	283.810	285.4199	282.1100	282.46	-1.369%	668,770	+8.171%
2024-03-22	290.060	291.5700	284.1300	286.38	-1.279%	1,149,856	+6.690%
2024-03-21	283.620	292.1150	281.7200	290.09	+2.949%	1,204,615	+5.326%
2024-03-20	278.830	285.6600	263.6900	281.78	+1.290%	2,011,675	+8.432%
2024-03-19	272.500	278.7800	269.0700	278.19	+0.007%	1,328,096	+9.831%
2024-03-18	280.240	283.8750	278.0100	278.17	-0.965%	567,011	+9.839%
2024-03-15	278.100	280.9500	277.7400	280.88	+0.314%	1,372,989	+8.780%
2024-03-14	285.840	288.4900	277.1900	280.00	-1.540%	970,279	+9.121%
2024-03-13	281.890	287.7675	281.2500	284.38	+0.176%	825,719	+7.441%
2024-03-12	284.880	285.7600	279.8000	283.88	-0.320%	974,831	+7.630%
2024-03-11	291.160	293.2999	283.1000	284.79	-3.327%	1,259,489	+7.286%
2024-03-08	296.490	298.6250	292.1600	294.59	+0.153%	640,308	+3.717%
2024-03-07	294.190	296.4456	290.6400	294.14	+1.017%	556,952	+3.876%
2024-03-06	287.680	292.1550	286.7550	291.18	+1.217%	779,109	+4.932%
2024-03-05	287.340	288.6150	284.4000	287.68	-0.170%	667,016	+6.208%
2024-03-04	289.820	290.1550	284.4900	288.17	-0.304%	1,497,598	+6.028%
2024-03-01	285.000	289.6300	285.0000	289.05	+1.393%	880,841	+5.705%
2024-02-29	287.590	287.7600	282.7500	285.08	-0.464%	1,155,358	+7.177%
2024-02-28	280.000	286.6400	280.0000	286.41	+1.936%	1,227,364	+6.679%
2024-02-27	279.700	281.6600	278.7700	280.97	+1.137%	785,933	+8.745%
2024-02-26	279.600	281.4950	276.5300	277.81	-0.963%	765,648	+9.982%
2024-02-23	278.850	283.0400	278.8500	280.51	+0.678%	792,024	+8.923%
2024-02-22	278.070	280.3650	276.3100	278.62	+1.453%	1,055,042	+9.662%
2024-02-21	270.910	274.9680	268.5950	274.63	+0.737%	970,030	+11.255%
2024-02-20	276.310	285.9000	271.8700	272.62	-2.538%	1,833,394	+12.075%
2024-02-16	279.920	283.9100	279.6000	279.72	-0.590%	1,152,836	+9.231%
2024-02-15	280.520	283.7750	279.1800	281.38	+0.518%	1,466,537	+8.586%
2024-02-14	279.210	280.4000	276.5800	279.93	+0.557%	1,039,111	+9.149%
2024-02-13	277.320	280.0000	273.5700	278.38	-0.823%	1,451,223	+9.756%
2024-02-12	283.500	286.6100	279.7900	280.69	-0.991%	1,330,240	+8.853%
2024-02-09	279.000	284.5800	278.6800	283.50	+1.719%	1,503,844	+7.774%
2024-02-08	270.490	279.7700	270.2200	278.71	+3.602%	2,029,039	+9.626%
2024-02-07	261.490	270.1850	261.3900	269.02	+3.477%	1,867,755	+13.575%
2024-02-06	267.350	267.3500	259.8500	259.98	-2.381%	1,765,833	+17.524%
2024-02-05	265.900	269.2450	263.4900	266.32	-0.631%	1,234,796	+14.727%
2024-02-02	261.750	270.9350	259.5900	268.01	+1.901%	1,710,212	+14.003%
2024-02-01	258.050	265.3100	257.5800	263.01	+3.842%	2,080,097	+16.170%
2024-01-31	263.900	272.7150	252.1100	253.28	-17.557%	6,466,234	+20.633%
2024-01-30	303.020	307.7060	301.4101	307.22	+0.854%	759,560	-0.547%
2024-01-29	301.700	304.8400	300.6100	304.62	+0.535%	534,610	+0.302%
2024-01-26	305.760	306.3100	302.4500	303.00	-0.408%	385,535	+0.838%
2024-01-25	303.290	306.9800	303.2244	304.24	+1.295%	547,020	+0.427%
2024-01-24	307.300	307.3000	300.3200	300.35	-1.288%	543,638	+1.728%
2024-01-23	306.800	307.3200	303.5700	304.27	-0.448%	427,278	+0.417%
2024-01-22	304.170	306.9323	304.0800	305.64	+0.722%	562,687	-0.033%
2024-01-19	301.390	305.0000	298.3800	303.45	+1.099%	604,557	+0.689%
2024-01-18	296.490	300.4500	296.4900	300.15	+1.615%	529,181	+1.796%
2024-01-17	295.370	296.5500	293.5200	295.38	-1.005%	575,029	+3.440%
2024-01-16	302.940	302.9400	297.6100	298.38	-2.039%	563,351	+2.400%
2024-01-12	307.350	307.6500	302.2900	304.59	-0.167%	455,180	+0.312%
2024-01-11	302.950	305.6200	299.7700	305.10	+1.003%	703,431	+0.144%
2024-01-10	302.800	304.3000	301.1700	302.07	-0.297%	689,251	+1.149%
2024-01-09	304.040	305.7600	302.3600	302.97	-1.010%	578,492	+0.848%
2024-01-08	305.220	306.8200	303.1567	306.06	+0.331%	549,439	-0.170%
2024-01-05	302.120	306.0500	300.9600	305.05	+0.125%	635,210	+0.161%
2024-01-04	303.780	307.7000	303.4750	304.67	+0.267%	753,984	+0.286%
2024-01-03	307.500	308.6600	303.0600	303.86	-0.823%	823,688	+0.553%
2024-01-02	307.280	310.0000	304.9800	306.38	-1.321%	415,055	-0.274%
2023-12-29	310.240	312.5500	308.2200	310.48	-0.045%	326,007	-1.591%
2023-12-28	309.780	311.2900	308.9300	310.62	-0.193%	331,978	-1.635%
2023-12-27	311.660	312.7550	310.3100	311.22	+0.058%	310,667	-1.825%
2023-12-26	309.120	311.8000	308.7650	311.04	+1.059%	407,591	-1.768%
2023-12-22	309.360	310.6900	306.1100	307.78	+0.336%	311,553	-0.728%
2023-12-21	306.240	307.2400	303.7400	306.75	+1.051%	501,004	-0.394%
2023-12-20	309.510	310.8800	303.4300	303.56	-2.229%	470,318	+0.652%
2023-12-19	310.580	312.3700	309.5000	310.48	+1.697%	629,515	-1.591%
2023-12-18	304.740	306.8300	301.7900	305.30	+0.306%	536,098	+0.079%
2023-12-15	306.170	309.7900	303.8050	304.37	-0.808%	1,710,159	+0.384%
2023-12-14	295.000	307.1881	292.7700	306.85	+5.458%	1,638,449	-0.427%
2023-12-13	284.300	291.2650	282.7900	290.97	+2.566%	979,730	+5.007%
2023-12-12	280.710	285.5100	279.4800	283.69	+1.394%	838,305	+7.702%
2023-12-11	279.310	284.2650	278.6200	279.79	+0.452%	736,404	+9.203%
2023-12-08	277.610	280.6000	276.6900	278.53	+0.230%	741,020	+9.697%
2023-12-07	279.250	279.3895	276.2850	277.89	-0.079%	491,051	+9.950%
2023-12-06	276.740	281.5000	276.4400	278.11	+1.131%	936,349	+9.863%
2023-12-05	278.000	279.3100	274.3050	275.00	-1.610%	614,882	+11.105%
2023-12-04	278.300	283.1600	277.9700	279.50	-0.700%	963,232	+9.317%
2023-12-01	275.690	281.5000	275.5750	281.47	+2.189%	1,086,798	+8.552%

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

ROK
Rockwell Automation, Inc.
stock NYSE