Rockwell Automation (ROK)

461.73
-1.68 (-0.36%)
NYSE· Last Trade: Jun 3rd, 8:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026464.66468.11458.06461.73703,427461.73
6/02/2026458.08465.32456.14463.41496,726463.41
6/01/2026452.15457.41446.00456.71815,989456.71
5/29/2026455.36457.98451.06451.061,110,325451.06
5/28/2026454.02457.69447.20454.80562,942454.80
5/27/2026458.50458.97455.17456.08506,679456.08
5/26/2026455.55458.53452.29456.30711,850456.30
5/22/2026444.01454.82441.88452.29858,154452.29
5/21/2026432.59441.76429.03440.25521,374440.25
5/20/2026426.02438.42420.46436.23726,039436.23
5/19/2026430.62431.11418.84422.29777,982422.29
5/18/2026445.26447.20433.58436.36698,821436.36
5/15/2026445.47449.87442.24448.74870,502447.36
5/14/2026455.52458.53451.73456.54580,929455.14
5/13/2026457.41459.45451.26454.99732,740453.59
5/12/2026456.58457.89447.00455.08666,750453.68
5/11/2026451.60462.11451.54456.66888,250455.26
5/08/2026451.44453.90446.11453.891,063,078452.49
5/07/2026459.27462.99445.68448.551,108,469447.17
5/06/2026448.45463.49445.26459.351,181,710457.94
5/05/2026454.50454.67431.10435.931,864,468434.59
5/04/2026406.53411.85400.31400.31964,735399.08
5/01/2026410.11410.11404.06407.43666,010406.18
4/30/2026401.53410.41400.55408.91661,167407.65
4/29/2026401.70403.53396.30400.20500,263398.97
4/28/2026404.59406.22398.00401.29569,162400.06
4/27/2026404.29409.40402.33406.92708,278405.67
4/24/2026407.50408.69399.06401.18884,980399.95
4/23/2026407.90412.93403.01408.91507,270407.65
4/22/2026413.80415.13404.63407.02405,353405.77
4/21/2026414.59421.03409.95410.04695,648408.78
4/20/2026415.09418.24412.55413.70611,691412.43
4/17/2026409.00418.90406.70415.73865,677414.45
4/16/2026398.17405.06397.26402.81548,198401.57
4/15/2026403.84406.70394.81397.40718,522396.18
4/14/2026411.44412.28404.40405.27615,256404.02
4/13/2026397.82408.20393.78407.78780,062406.53
4/10/2026397.98397.98393.11396.00415,425394.78
4/09/2026388.75396.97385.25394.90743,543393.69
4/08/2026385.11394.70384.75389.97907,479388.77
4/07/2026365.20371.70363.19369.37760,224368.23
4/06/2026362.11367.45361.59367.18499,592366.05
4/02/2026359.88370.39356.79365.02543,471363.90
4/01/2026363.33371.73361.06368.92949,938367.79
3/31/2026352.63360.94349.81358.881,054,485357.78
3/30/2026353.43355.23347.53348.51758,521347.44
3/27/2026351.35355.41350.71351.50823,048350.42
3/26/2026356.12363.15354.75354.82711,729353.73
3/25/2026364.31368.20358.23360.65672,944359.54
3/24/2026356.29363.84352.00361.22816,246360.11
3/23/2026359.59367.81357.43357.83901,380356.73
3/20/2026354.64357.57349.81355.111,290,373354.02
3/19/2026349.69358.63347.63355.731,253,760354.64
3/18/2026358.03361.94354.78355.11929,375354.02
3/17/2026366.82368.61347.68357.391,562,852356.29
3/16/2026365.28367.38360.78364.05691,781362.93
3/13/2026363.05368.06356.70360.93802,870359.82
3/12/2026365.00369.03356.82358.201,017,944357.10
3/11/2026372.07375.38366.69373.25897,799372.10
3/10/2026385.30385.30373.55374.07925,295372.92
3/09/2026364.30376.26360.58375.551,220,031374.39
3/06/2026370.00371.39366.08369.831,123,793368.69
3/05/2026378.44386.73375.41378.501,191,124377.34
3/04/2026402.09404.71382.54383.351,519,555382.17