NYSE : ROK
Rockwell Automation, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 451.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 50.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rockwell Automation, Inc. (ROK) closed at 436.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 441.6 | 450.5 | 432.81 | 436.2 | 614,041 | -3.37% |
| 2026-10-29 | 440.95 | 452.35 | 440.87 | 451.4 | 596,253 | +1.71% |
| 2026-10-28 | 444.92 | 446.74 | 441.37 | 443.81 | 784,387 | +1.05% |
| 2026-10-27 | 434.41 | 441.43 | 431.01 | 439.2 | 747,538 | +2.17% |
| 2026-10-26 | 429.72 | 433.78 | 427.15 | 429.89 | 528,719 | +0.89% |
| 2026-10-23 | 418.71 | 429.46 | 415.71 | 426.11 | 1,158,412 | +0.53% |
| 2026-10-22 | 430.52 | 431.09 | 417.62 | 423.87 | 1,472,142 | -3.34% |
| 2026-10-21 | 431.44 | 441.385 | 428.57 | 438.51 | 726,873 | +2.51% |
| 2026-10-20 | 418.86 | 429.24 | 413.849 | 427.77 | 687,722 | +0.78% |
| 2026-10-19 | 431.69 | 432 | 423.64 | 424.47 | 668,243 | -0.41% |
| 2026-10-16 | 423.21 | 434.37 | 421.5 | 426.23 | 1,350,912 | +1.00% |
| 2026-10-15 | 419 | 422.61 | 412.65 | 422.03 | 1,301,308 | -0.33% |
| 2026-10-14 | 430.74 | 435.938 | 420.319 | 423.42 | 874,771 | -2.05% |
| 2026-10-13 | 433.33 | 435.845 | 426.17 | 432.29 | 918,236 | -0.39% |
| 2026-10-12 | 432.15 | 436.1 | 431.375 | 433.97 | 691,266 | +0.32% |
| 2026-10-09 | 436.89 | 439.01 | 429.76 | 432.59 | 947,565 | -0.36% |
| 2026-10-08 | 436.5 | 440.33 | 426.02 | 434.14 | 947,911 | -1.76% |
| 2026-10-07 | 448.49 | 449.67 | 437.55 | 441.9 | 780,126 | -1.96% |
| 2026-10-06 | 457.92 | 460.2 | 448.45 | 450.74 | 574,481 | -0.98% |
| 2026-10-05 | 454.03 | 460 | 449 | 455.18 | 679,122 | +0.18% |
| 2026-10-02 | 447.74 | 455.13 | 445.23 | 454.35 | 662,106 | +2.69% |
| 2026-10-01 | 434.63 | 443.145 | 432.24 | 442.45 | 839,835 | +1.64% |
| 2026-09-30 | 436.94 | 439.95 | 432.5 | 435.33 | 810,282 | +0.88% |
| 2026-09-29 | 433.9 | 434.71 | 427.7 | 431.53 | 352,333 | +0.07% |
| 2026-09-28 | 430.27 | 434.985 | 427.47 | 431.22 | 581,372 | -0.67% |
| 2026-09-25 | 433.97 | 438.5 | 431.23 | 434.15 | 408,903 | +0.28% |
| 2026-09-24 | 428.91 | 434.445 | 426 | 432.93 | 400,228 | +0.01% |
| 2026-09-23 | 424.59 | 435.69 | 423.66 | 432.89 | 583,630 | +1.33% |
| 2026-09-22 | 427 | 428.85 | 422.64 | 427.19 | 616,017 | +0.54% |
| 2026-09-21 | 419.31 | 425.205 | 413.79 | 424.89 | 734,865 | +2.23% |
| 2026-09-18 | 410.43 | 415.64 | 407.47 | 415.62 | 1,061,194 | +1.36% |
| 2026-09-17 | 423.47 | 424.24 | 406.92 | 410.05 | 982,179 | -1.17% |
| 2026-09-16 | 419.22 | 425.66 | 411.76 | 414.92 | 625,063 | -0.50% |
| 2026-09-15 | 420.6 | 423.136 | 415.31 | 417 | 828,009 | -0.44% |
| 2026-09-14 | 416.33 | 419.97 | 412.24 | 418.85 | 649,673 | -2.23% |
| 2026-09-11 | 426.86 | 433.67 | 425.51 | 428.39 | 860,264 | +1.67% |
| 2026-09-10 | 422.45 | 423.95 | 414.78 | 421.37 | 722,825 | -1.11% |
| 2026-09-09 | 426.33 | 432.5 | 425.04 | 426.08 | 596,984 | -0.71% |
| 2026-09-08 | 434.15 | 436 | 428.88 | 429.13 | 620,928 | -1.08% |
| 2026-09-04 | 428.11 | 435.96 | 428.11 | 433.81 | 506,488 | +1.29% |
| 2026-09-03 | 426.71 | 430.55 | 421.5 | 428.28 | 812,422 | +0.69% |
| 2026-09-02 | 420.14 | 428 | 415.635 | 425.36 | 702,218 | +1.88% |
| 2026-09-01 | 422.13 | 426.41 | 416.83 | 417.53 | 838,665 | -1.63% |
| 2026-08-31 | 426.96 | 429.22 | 422.585 | 424.43 | 1,011,248 | -1.49% |
| 2026-08-28 | 434.62 | 436.29 | 427.46 | 430.86 | 565,630 | -0.49% |
| 2026-08-27 | 431.36 | 435.25 | 428.3 | 433 | 548,042 | +0.29% |
| 2026-08-26 | 431.58 | 435.77 | 430.43 | 431.75 | 559,712 | +0.55% |
| 2026-08-25 | 433.85 | 434.71 | 428.22 | 429.4 | 595,223 | -0.07% |
| 2026-08-24 | 435 | 436.13 | 426.98 | 429.69 | 602,066 | -1.69% |
| 2026-08-21 | 434.64 | 438.25 | 432.76 | 437.08 | 553,924 | +1.30% |
| 2026-08-20 | 430 | 439.43 | 428.216 | 431.45 | 692,777 | -0.42% |
| 2026-08-19 | 436.69 | 439.425 | 431.29 | 433.27 | 699,142 | -0.09% |
| 2026-08-18 | 440.93 | 443.705 | 433 | 433.67 | 604,439 | -2.46% |
| 2026-08-17 | 449.2 | 454.69 | 444.26 | 444.6 | 590,866 | -0.76% |
| 2026-08-14 | 444.74 | 450.42 | 440.55 | 449.37 | 454,268 | +0.87% |
| 2026-08-13 | 453.39 | 453.39 | 445.15 | 445.51 | 498,252 | -1.30% |
| 2026-08-12 | 451.75 | 453.42 | 445.825 | 451.39 | 714,500 | +0.98% |
| 2026-08-11 | 436.37 | 449.055 | 436.37 | 447 | 831,679 | +2.71% |
| 2026-08-10 | 440.28 | 442.77 | 434 | 435.22 | 847,232 | -1.32% |
| 2026-08-07 | 449.5 | 449.5 | 439.28 | 441.04 | 1,122,312 | -0.17% |
| 2026-08-06 | 451.04 | 454.26 | 440.81 | 441.8 | 1,088,750 | -1.83% |
| 2026-08-05 | 450 | 460.445 | 444.25 | 450.05 | 1,125,004 | +1.08% |
| 2026-08-04 | 452.14 | 454.27 | 433.14 | 445.23 | 2,359,027 | -7.43% |
| 2026-08-03 | 477.47 | 489.35 | 471.03 | 480.98 | 1,676,074 | +0.19% |
| 2026-07-31 | 478.67 | 482.67 | 468.07 | 480.08 | 937,721 | +1.93% |
| 2026-07-30 | 473 | 475.97 | 468.18 | 471.01 | 661,012 | +2.53% |
| 2026-07-29 | 468.09 | 469.33 | 450.25 | 459.39 | 791,138 | -2.50% |
| 2026-07-28 | 461.27 | 474.59 | 455.4 | 471.17 | 775,601 | +1.11% |
| 2026-07-27 | 463.96 | 467.99 | 453.05 | 466 | 627,573 | +0.83% |
| 2026-07-24 | 462.99 | 467.15 | 459.305 | 462.16 | 583,524 | +0.33% |
| 2026-07-23 | 454.46 | 463.17 | 451.944 | 460.65 | 812,752 | +0.53% |
| 2026-07-22 | 463.64 | 469.595 | 457.26 | 458.2 | 844,774 | -1.42% |
| 2026-07-21 | 463.9 | 468.655 | 457.43 | 464.82 | 466,006 | +1.33% |
| 2026-07-20 | 464.31 | 466.75 | 456.38 | 458.71 | 631,710 | -0.68% |
| 2026-07-17 | 454.6 | 465.525 | 451.54 | 461.85 | 792,598 | -1.46% |
| 2026-07-16 | 456.64 | 469.62 | 450.102 | 468.67 | 758,916 | +1.46% |
| 2026-07-15 | 470.3 | 471.968 | 454.15 | 461.92 | 614,678 | -1.67% |
| 2026-07-14 | 467.79 | 471.72 | 466.74 | 469.77 | 547,542 | +2.02% |
| 2026-07-13 | 469.51 | 472.12 | 458.59 | 460.45 | 641,960 | -2.47% |
| 2026-07-10 | 466.87 | 474.29 | 462.95 | 472.12 | 565,045 | +0.99% |
| 2026-07-09 | 473.97 | 474.855 | 466.76 | 467.48 | 648,450 | +0.83% |
| 2026-07-08 | 460.53 | 464.7 | 456 | 463.61 | 685,308 | -1.13% |
| 2026-07-07 | 477.38 | 477.38 | 459.04 | 468.9 | 1,008,464 | -2.89% |
| 2026-07-06 | 474.52 | 488.35 | 472.38 | 482.87 | 614,380 | +2.37% |
| 2026-07-02 | 481.97 | 482.81 | 462.09 | 471.7 | 833,859 | -2.30% |
| 2026-07-01 | 488.06 | 493.97 | 481.89 | 482.82 | 878,323 | -2.48% |
| 2026-06-30 | 487.1 | 497.36 | 484.1 | 495.08 | 802,295 | +2.64% |
| 2026-06-29 | 477.16 | 485.28 | 472.9 | 482.33 | 906,307 | +1.16% |
| 2026-06-26 | 474.95 | 479 | 468.02 | 476.82 | 4,256,776 | -0.54% |
| 2026-06-25 | 470.76 | 486.47 | 469.39 | 479.39 | 696,411 | +4.13% |
| 2026-06-24 | 457.04 | 464.651 | 455.7 | 460.37 | 737,443 | +0.88% |
| 2026-06-23 | 464.24 | 467.06 | 455.71 | 456.36 | 688,584 | -4.54% |
| 2026-06-22 | 475.95 | 479.59 | 474 | 478.08 | 945,671 | +0.91% |
| 2026-06-18 | 471.13 | 475.92 | 466.61 | 473.79 | 1,154,564 | +3.29% |
| 2026-06-17 | 469.06 | 470.29 | 456.24 | 458.69 | 664,236 | -1.63% |
| 2026-06-16 | 468.09 | 474.99 | 466 | 466.31 | 636,961 | +0.59% |
| 2026-06-15 | 469.28 | 473.907 | 463.5 | 463.57 | 498,343 | +0.92% |
| 2026-06-12 | 462.33 | 463.88 | 455.99 | 459.34 | 528,753 | +0.38% |
| 2026-06-11 | 442.54 | 459.89 | 442.12 | 457.59 | 590,536 | +3.98% |
| 2026-06-10 | 461.82 | 461.83 | 439.7 | 440.07 | 615,534 | -4.43% |
| 2026-06-09 | 456.77 | 465.045 | 445.511 | 460.47 | 486,466 | +1.95% |
| 2026-06-08 | 449.45 | 453.36 | 447.44 | 451.66 | 685,812 | +1.11% |
| 2026-06-05 | 456.1 | 456.115 | 441.2 | 446.71 | 844,023 | -3.36% |
| 2026-06-04 | 460.51 | 464.27 | 457.735 | 462.24 | 445,155 | +0.11% |
| 2026-06-03 | 464.66 | 468.11 | 458.06 | 461.73 | 703,455 | -0.36% |
| 2026-06-02 | 458.08 | 465.32 | 456.14 | 463.41 | 496,800 | +1.47% |
| 2026-06-01 | 452.15 | 457.41 | 446 | 456.71 | 815,992 | +1.25% |
| 2026-05-29 | 455.36 | 457.98 | 451.06 | 451.06 | 1,110,324 | -0.82% |
| 2026-05-28 | 454.02 | 457.69 | 447.202 | 454.8 | 562,945 | -0.28% |
| 2026-05-27 | 458.5 | 458.97 | 455.17 | 456.08 | 506,696 | -0.05% |
| 2026-05-26 | 455.55 | 458.53 | 452.285 | 456.3 | 711,887 | +0.89% |
| 2026-05-22 | 444.01 | 454.82 | 441.88 | 452.29 | 858,153 | +2.73% |
| 2026-05-21 | 432.59 | 441.76 | 429.029 | 440.25 | 521,536 | +0.92% |
| 2026-05-20 | 426.02 | 438.42 | 420.46 | 436.23 | 726,258 | +3.30% |
| 2026-05-19 | 430.62 | 431.11 | 418.84 | 422.29 | 778,001 | -3.22% |
| 2026-05-18 | 445.26 | 447.2 | 433.58 | 436.36 | 698,820 | -2.46% |
| 2026-05-15 | 445.47 | 449.865 | 442.24 | 448.74 | 870,500 | -1.71% |
| 2026-05-14 | 455.52 | 458.53 | 451.73 | 456.54 | 580,937 | +0.34% |
| 2026-05-13 | 457.41 | 459.45 | 451.265 | 454.99 | 732,747 | -0.02% |
| 2026-05-12 | 456.58 | 457.89 | 447 | 455.08 | 666,790 | -0.35% |