Rockwell Automation (ROK)

358.88
+10.37 (2.98%)
NYSE · Last Trade: Apr 1st, 2:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026352.63360.94349.81358.881,054,485358.88
3/30/2026353.43355.23347.53348.51758,521348.51
3/27/2026351.35355.41350.71351.50823,048351.50
3/26/2026356.12363.15354.75354.82711,729354.82
3/25/2026364.31368.20358.23360.65672,944360.65
3/24/2026356.29363.84352.00361.22816,246361.22
3/23/2026359.59367.81357.43357.83901,380357.83
3/20/2026354.64357.57349.81355.111,290,373355.11
3/19/2026349.69358.63347.63355.731,253,760355.73
3/18/2026358.03361.94354.78355.11929,375355.11
3/17/2026366.82368.61347.68357.391,562,852357.39
3/16/2026365.28367.38360.78364.05691,781364.05
3/13/2026363.05368.06356.70360.93802,870360.93
3/12/2026365.00369.03356.82358.201,017,944358.20
3/11/2026372.07375.38366.69373.25897,799373.25
3/10/2026385.30385.30373.55374.07925,295374.07
3/09/2026364.30376.26360.58375.551,220,031375.55
3/06/2026370.00371.39366.08369.831,123,793369.83
3/05/2026378.44386.73375.41378.501,191,124378.50
3/04/2026402.09404.71382.54383.351,519,555383.35
3/03/2026401.14405.96393.00398.50908,578398.50
3/02/2026399.70412.73395.08412.15860,973412.15
2/27/2026406.08407.84400.12407.451,254,109407.45
2/26/2026404.21411.82398.28411.30905,638411.30
2/25/2026409.37410.00397.78402.381,153,962402.38
2/24/2026387.76407.17387.60405.301,245,213405.30
2/23/2026392.94394.81386.39387.631,714,873387.63
2/20/2026392.44402.12391.02398.79860,793398.79
2/19/2026394.29397.95390.83395.38931,743395.38
2/18/2026388.47399.88387.18396.461,244,524396.46
2/17/2026383.02391.62375.72388.471,718,087388.47
2/13/2026382.47398.25381.98394.371,354,295394.37
2/12/2026417.15422.92380.21382.002,677,308382.00
2/11/2026421.25425.00406.54406.771,435,974406.77
2/10/2026411.50418.51407.16412.601,130,699412.60
2/09/2026411.46416.87410.01410.661,161,338410.66
2/06/2026407.01420.18397.69415.022,180,386415.02
2/05/2026405.28410.06385.71406.702,605,596406.70
2/04/2026432.49438.72422.92429.841,467,362429.84
2/03/2026431.00433.97425.00430.31916,297430.31
2/02/2026420.01429.27420.00429.15627,555429.15
1/30/2026421.45426.39416.07421.65660,944421.65
1/29/2026419.65428.54417.75426.73720,335426.73
1/28/2026419.70420.60413.71414.90552,839414.90
1/27/2026420.09421.02416.08419.75504,033419.75
1/26/2026418.85421.20416.50420.40453,728420.40
1/23/2026424.45425.75415.04417.84726,185417.84
1/22/2026425.59429.58421.66425.32851,941425.32
1/21/2026407.76422.37407.36420.30974,636420.30
1/20/2026405.11412.37401.49404.00828,842404.00
1/16/2026419.02422.00414.21415.52671,797415.52
1/15/2026420.00425.90418.71421.13546,308421.13
1/14/2026415.09418.41412.79417.21626,751417.21
1/13/2026415.29420.19414.63416.88594,535416.88
1/12/2026408.69415.40406.90414.13483,298414.13
1/09/2026403.49412.43403.49410.53725,983410.53
1/08/2026408.75411.93400.46403.66991,262403.66
1/07/2026415.53415.78407.54409.34571,360409.34
1/06/2026401.40413.99396.85413.36758,526413.36
1/05/2026402.14413.00402.14404.73832,243404.73
1/02/2026392.00398.68390.32398.55532,679398.55