Rockwell Automation Inc. (ROK)
NYSE: ROK
· Real-Time Price · USD
343.68
0.98 (0.29%)
At close: Aug 19, 2025, 9:40 AM
ROK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 339.76 | 343.75 | 339.06 | 342.82 | 342.82 | 0.16% | 602,808 |
| Aug 15, 2025 | 346.76 | 347.56 | 342.25 | 342.28 | 340.97 | -1.50% | 959,600 |
| Aug 14, 2025 | 350.65 | 351.22 | 344.78 | 347.51 | 346.18 | -0.43% | 1,029,450 |
| Aug 13, 2025 | 341.22 | 349.21 | 341.22 | 349.01 | 347.67 | 2.73% | 1,085,800 |
| Aug 12, 2025 | 330.75 | 340.74 | 329.10 | 339.75 | 338.45 | 3.03% | 972,100 |
| Aug 11, 2025 | 333.47 | 336.21 | 328.70 | 329.76 | 328.50 | -1.04% | 1,143,500 |
| Aug 8, 2025 | 332.76 | 338.11 | 330.51 | 333.23 | 331.95 | 0.19% | 874,712 |
| Aug 7, 2025 | 333.85 | 337.03 | 329.60 | 332.59 | 331.32 | 1.19% | 1,728,316 |
| Aug 6, 2025 | 332.24 | 332.92 | 305.44 | 328.67 | 327.41 | -5.01% | 3,061,763 |
| Aug 5, 2025 | 349.60 | 350.49 | 340.87 | 346.00 | 344.68 | -1.19% | 1,337,602 |
| Aug 4, 2025 | 347.02 | 350.46 | 344.32 | 350.16 | 348.82 | 1.64% | 949,335 |
| Aug 1, 2025 | 342.91 | 345.03 | 336.37 | 344.50 | 343.18 | -2.05% | 1,087,028 |
| Jul 31, 2025 | 351.74 | 355.44 | 347.30 | 351.71 | 350.36 | 0.15% | 1,000,942 |
| Jul 30, 2025 | 354.63 | 355.26 | 349.30 | 351.19 | 349.85 | -0.77% | 811,200 |
| Jul 29, 2025 | 357.86 | 358.75 | 352.05 | 353.90 | 352.55 | -0.60% | 901,118 |
| Jul 28, 2025 | 359.97 | 359.97 | 355.84 | 356.03 | 354.67 | -0.69% | 876,971 |
| Jul 25, 2025 | 357.66 | 359.10 | 355.42 | 358.52 | 357.15 | 0.42% | 642,600 |
| Jul 24, 2025 | 358.36 | 360.92 | 356.16 | 357.01 | 355.64 | -0.27% | 687,693 |
| Jul 23, 2025 | 355.73 | 359.66 | 354.16 | 357.99 | 356.62 | 1.24% | 629,272 |
| Jul 22, 2025 | 350.00 | 355.19 | 348.02 | 353.62 | 352.27 | 0.83% | 930,506 |