Home

Rockwell Automation (ROK)

318.89
+2.27 (0.72%)
NYSE · Last Trade: Jun 5th, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/2025319.38320.32316.09318.89872,385318.89
6/03/2025317.28319.28314.31316.621,032,226316.62
6/02/2025315.00317.84311.18317.28862,335317.28
5/30/2025315.22316.22312.26315.551,521,024315.55
5/29/2025315.00315.05310.24314.93845,413314.93
5/28/2025313.83314.94311.47312.39937,924312.39
5/27/2025309.10313.21306.71313.09944,188313.09
5/23/2025301.79306.92301.79305.54481,499305.54
5/22/2025301.00308.73298.70306.301,198,144306.30
5/21/2025304.97309.00301.47301.77713,131301.77
5/20/2025306.83308.69305.52308.09947,653308.09
5/19/2025303.67309.19302.09308.20789,590308.20
5/16/2025308.29309.05305.81309.05664,612307.74
5/15/2025306.00309.64305.90307.86668,015306.56
5/14/2025308.00309.10305.00307.54873,681306.24
5/13/2025302.00310.78300.04308.511,350,976307.20
5/12/2025304.45305.54299.24299.781,868,797298.51
5/09/2025294.15296.05290.14294.801,024,699293.55
5/08/2025288.26294.27285.94291.241,568,698290.00
5/07/2025280.00286.50277.66283.172,275,683281.97
5/06/2025250.63254.92250.31253.051,148,591251.98
5/05/2025251.20256.56251.20253.84982,610252.76
5/02/2025253.60257.26252.58253.65940,626252.57
5/01/2025249.05252.87246.98249.18781,365248.12
4/30/2025244.35247.75240.13247.681,018,747246.63
4/29/2025245.64249.04244.77247.65585,358246.60
4/28/2025248.72251.39244.15246.54757,388245.50
4/25/2025247.20250.36247.00248.38511,478247.33
4/24/2025240.88248.96239.57248.54692,747247.49
4/23/2025243.77249.88239.14239.83924,262238.81
4/22/2025230.34234.49227.64234.421,254,713233.43
4/21/2025228.88231.47222.06226.931,197,314225.97
4/17/2025230.00236.80230.00232.291,447,337231.31
4/16/2025229.90232.24225.11228.11797,084227.14
4/15/2025233.03238.16231.60233.05810,592232.06
4/14/2025233.75236.07228.87233.421,102,405232.43
4/11/2025229.17232.14222.29229.381,536,506228.41
4/10/2025236.32236.49224.23230.161,496,880229.18
4/09/2025216.87244.19215.00242.431,947,466241.40
4/08/2025233.11234.24215.29218.971,258,098218.04
4/07/2025220.22237.42215.71227.621,922,839226.66
4/04/2025232.09232.09218.48227.111,585,386226.15
4/03/2025250.43250.48237.50239.161,432,729238.15
4/02/2025255.28262.62253.79260.861,142,349259.75
4/01/2025257.58259.96254.00258.74839,618257.64
3/31/2025255.13259.56249.05258.381,060,499257.29
3/28/2025265.74266.29257.45258.63987,896257.53
3/27/2025267.33271.09265.10268.081,025,057266.94
3/26/2025271.72274.50267.55269.28769,214268.14
3/25/2025268.55274.18267.64272.851,020,312271.69
3/24/2025262.92268.35262.61267.961,286,176266.82
3/21/2025254.95258.89252.74258.791,197,468257.69
3/20/2025257.14261.25256.39258.09761,557257.00
3/19/2025258.53262.84258.26260.03774,230258.93
3/18/2025261.00261.32255.89258.13775,837257.04
3/17/2025258.65263.83258.34261.99688,221260.88
3/14/2025259.37260.84255.45260.19792,443259.09
3/13/2025260.52260.93254.99255.29599,455254.21
3/12/2025267.81268.65258.57261.98848,685260.87
3/11/2025268.62270.43262.95265.15720,089264.03
3/10/2025271.99276.03269.04270.37856,487269.22
3/07/2025269.11277.23266.71276.541,078,605275.37
3/06/2025269.59273.56268.12271.821,110,844270.67
3/05/2025269.11274.71266.47273.66744,141272.50