Rockwell Automation (ROK)

495.08
+12.75 (2.64%)
NYSE· Last Trade: Jun 30th, 10:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rockwell Automation (ROK)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026487.10497.36484.10495.08802,202495.08
6/29/2026477.16485.28472.90482.33906,295482.33
6/26/2026474.95479.00468.02476.824,256,783476.82
6/25/2026470.76486.47469.39479.39696,407479.39
6/24/2026457.04464.65455.70460.37737,439460.37
6/23/2026464.24467.06455.71456.36720,705456.36
6/22/2026475.95479.59474.00478.08945,665478.08
6/18/2026471.13475.92466.61473.791,154,566473.79
6/17/2026469.06470.29456.24458.69664,226458.69
6/16/2026468.09474.99466.00466.31636,953466.31
6/15/2026469.28473.91463.50463.57498,318463.57
6/12/2026462.33463.88455.99459.34528,755459.34
6/11/2026442.54459.89442.12457.59590,476457.59
6/10/2026461.82461.83439.70440.07615,498440.07
6/09/2026456.77465.05445.51460.47486,466460.47
6/08/2026449.45453.36447.44451.66685,813451.66
6/05/2026456.10456.12441.20446.71844,026446.71
6/04/2026460.51464.27457.74462.24445,153462.24
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
5/15/2026445.47449.87442.24448.74870,502448.74
5/14/2026455.52458.53451.73456.54580,929456.54
5/13/2026457.41459.45451.26454.99732,740454.99
5/12/2026456.58457.89447.00455.08666,750455.08
5/11/2026451.60462.11451.54456.66888,250456.66
5/08/2026451.44453.90446.11453.891,063,078453.89
5/07/2026459.27462.99445.68448.551,108,469448.55
5/06/2026448.45463.49445.26459.351,181,710459.35
5/05/2026454.50454.67431.10435.931,864,468435.93
5/04/2026406.53411.85400.31400.31964,735400.31
5/01/2026410.11410.11404.06407.43666,010407.43
4/30/2026401.53410.41400.55408.91661,167408.91
4/29/2026401.70403.53396.30400.20500,263400.20
4/28/2026404.59406.22398.00401.29569,162401.29
4/27/2026404.29409.40402.33406.92708,278406.92
4/24/2026407.50408.69399.06401.18884,980401.18
4/23/2026407.90412.93403.01408.91507,270408.91
4/22/2026413.80415.13404.63407.02405,353407.02
4/21/2026414.59421.03409.95410.04695,648410.04
4/20/2026415.09418.24412.55413.70611,691413.70
4/17/2026409.00418.90406.70415.73865,677415.73
4/16/2026398.17405.06397.26402.81548,198402.81
4/15/2026403.84406.70394.81397.40718,522397.40
4/14/2026411.44412.28404.40405.27615,256405.27
4/13/2026397.82408.20393.78407.78780,062407.78
4/10/2026397.98397.98393.11396.00415,425396.00
4/09/2026388.75396.97385.25394.90743,543394.90
4/08/2026385.11394.70384.75389.97907,479389.97
4/07/2026365.20371.70363.19369.37760,224369.37
4/06/2026362.11367.45361.59367.18499,592367.18
4/02/2026359.88370.39356.79365.02543,471365.02
4/01/2026363.33371.73361.06368.92949,938368.92