Rockwell Automation (ROK)

429.22
+3.86 (0.91%)
NYSE· Last Trade: Sep 3rd, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026420.14428.00415.63425.36704,478425.36
9/01/2026422.13426.41416.83417.53874,317417.53
8/31/2026426.96429.22422.58424.431,039,811424.43
8/28/2026434.62436.29427.46430.86566,650430.86
8/27/2026431.36435.25428.30433.00549,253433.00
8/26/2026431.58435.77430.43431.75560,410431.75
8/25/2026433.85434.71428.22429.40595,370429.40
8/24/2026435.00436.13426.98429.69603,913429.69
8/21/2026434.64438.25432.76437.08558,125437.08
8/20/2026430.00439.43428.22431.45698,980431.45
8/19/2026436.69439.43431.29433.27704,085433.27
8/18/2026440.93443.70433.00433.67606,095433.67
8/17/2026449.20454.69444.26444.60623,175444.60
8/14/2026444.74450.42440.55449.37454,270447.99
8/13/2026453.39453.39445.15445.51498,250444.14
8/12/2026451.75453.42445.82451.39713,197450.00
8/11/2026436.37449.06436.37447.00831,585445.63
8/10/2026440.28442.77434.00435.22847,223433.88
8/07/2026449.50449.50439.28441.041,122,314439.69
8/06/2026451.04454.26440.81441.801,088,818440.44
8/05/2026450.00460.44444.25450.051,125,001448.67
8/04/2026452.14454.27433.14445.232,358,615443.86
8/03/2026477.47489.35471.03480.981,674,402479.50
7/31/2026478.67482.67468.07480.08937,722478.61
7/30/2026473.00475.97468.18471.01660,982469.56
7/29/2026468.09469.33450.25459.39791,149457.98
7/28/2026461.27474.59455.40471.17775,575469.72
7/27/2026463.96467.99453.05466.00627,572464.57
7/24/2026462.99467.15459.31462.16583,526460.74
7/23/2026454.46463.17451.94460.65812,736459.24
7/22/2026463.64469.60457.26458.20844,776456.79
7/21/2026463.90468.65457.43464.82465,984463.39
7/20/2026464.31466.75456.38458.71631,684457.30
7/17/2026454.60465.52451.54461.85792,600460.43
7/16/2026456.64469.62450.10468.67760,001467.23
7/15/2026470.30471.97454.15461.92614,679460.50
7/14/2026467.79471.72466.74469.77547,532468.33
7/13/2026469.51472.12458.59460.45641,963459.04
7/10/2026466.87474.29462.95472.12565,046470.67
7/09/2026473.97474.86466.76467.48648,659466.04
7/08/2026460.53464.70456.00463.61685,304462.19
7/07/2026477.38477.38459.04468.901,008,455467.46
7/06/2026474.52488.35472.38482.87614,377481.39
7/02/2026481.97482.81462.09471.70833,860470.25
7/01/2026488.06493.97481.89482.82878,317481.34
6/30/2026487.10497.36484.10495.08802,202493.56
6/29/2026477.16485.28472.90482.33906,295480.85
6/26/2026474.95479.00468.02476.824,256,783475.36
6/25/2026470.76486.47469.39479.39696,407477.92
6/24/2026457.04464.65455.70460.37737,439458.96
6/23/2026464.24467.06455.71456.36720,705454.96
6/22/2026475.95479.59474.00478.08945,665476.61
6/18/2026471.13475.92466.61473.791,154,566472.33
6/17/2026469.06470.29456.24458.69664,226457.28
6/16/2026468.09474.99466.00466.31636,953464.88
6/15/2026469.28473.91463.50463.57498,318462.15
6/12/2026462.33463.88455.99459.34528,755457.93
6/11/2026442.54459.89442.12457.59590,476456.19
6/10/2026461.82461.83439.70440.07615,498438.72
6/09/2026456.77465.05445.51460.47486,466459.06
6/08/2026449.45453.36447.44451.66685,813450.27
6/05/2026456.10456.12441.20446.71844,026445.34
6/04/2026460.51464.27457.74462.24445,153460.82
6/03/2026464.66468.11458.06461.73703,427460.31