Rockwell Automation (1ROK) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 337.20 | 347.90 | 336.90 | 336.60 | 336.60 | -4.94% | 14 | 2.70 |
| Nov 05, 2026 | 354.10 | 355.10 | 352.00 | 354.10 | 354.10 | -8.76% | 0 | 0.00 |
| Nov 04, 2026 | 388.10 | 394.70 | 388.10 | 388.10 | 388.10 | -3.72% | 0 | 0.00 |
| Nov 03, 2026 | 403.10 | 403.80 | 400.50 | 403.10 | 403.10 | +1.82% | 0 | 0.00 |
| Nov 02, 2026 | 395.90 | 397.60 | 394.00 | 395.90 | 395.90 | +0.20% | 0 | 0.00 |
| Oct 30, 2026 | 397.00 | 397.00 | 397.00 | 395.10 | 395.10 | -2.20% | 1 | 0.16 |
| Oct 29, 2026 | 404.00 | 404.80 | 401.10 | 404.00 | 404.00 | +1.58% | 0 | 0.00 |
| Oct 28, 2026 | 399.00 | 399.00 | 399.00 | 397.70 | 397.70 | +1.12% | 100 | 20.93 |
| Oct 27, 2026 | 393.30 | 394.10 | 390.80 | 393.30 | 393.30 | +1.94% | 0 | 0.00 |
| Oct 26, 2026 | 385.80 | 387.30 | 384.10 | 385.80 | 385.80 | +1.42% | 0 | 0.00 |
| Oct 23, 2026 | 380.40 | 382.40 | 378.90 | 380.40 | 380.40 | +0.74% | 0 | 0.00 |
| Oct 22, 2026 | 377.60 | 387.30 | 376.70 | 377.60 | 377.60 | -1.67% | 0 | 0.00 |
| Oct 21, 2026 | 384.00 | 385.80 | 382.30 | 384.00 | 384.00 | +1.08% | 0 | 0.00 |
| Oct 20, 2026 | 379.90 | 380.90 | 377.90 | 379.90 | 379.90 | -0.08% | 0 | 0.00 |
| Oct 19, 2026 | 380.20 | 381.60 | 378.30 | 380.20 | 380.20 | -0.18% | 0 | 0.00 |
| Oct 16, 2026 | 380.90 | 383.50 | 360.40 | 380.90 | 380.90 | +1.38% | 0 | 0.00 |
| Oct 15, 2026 | 375.70 | 376.50 | 373.50 | 375.70 | 375.70 | -3.02% | 0 | 0.00 |
| Oct 14, 2026 | 387.40 | 390.40 | 390.40 | 387.40 | 387.40 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 387.40 | 390.40 | 390.40 | 387.40 | 387.40 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 390.40 | 390.40 | 390.40 | 387.40 | 387.40 | -1.48% | 1 | 0.19 |
| Oct 09, 2026 | 393.20 | 405.10 | 405.10 | 393.20 | 393.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 393.20 | 405.10 | 405.10 | 393.20 | 393.20 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 405.10 | 405.10 | 405.10 | 393.20 | 393.20 | -2.87% | 2 | 0.38 |
| Oct 06, 2026 | 404.80 | 404.00 | 402.20 | 404.80 | 404.80 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 402.20 | 404.00 | 402.20 | 404.80 | 404.80 | +1.35% | 27 | 5.56 |
| Oct 02, 2026 | 399.40 | 401.90 | 398.10 | 399.40 | 399.40 | +3.55% | 0 | 0.00 |
| Oct 01, 2026 | 385.70 | 387.70 | 384.40 | 385.70 | 385.70 | -0.28% | 0 | 0.00 |
| Sep 30, 2026 | 386.80 | 388.30 | 384.20 | 386.80 | 386.80 | +2.22% | 0 | 0.00 |
| Sep 29, 2026 | 378.40 | 380.40 | 377.00 | 378.40 | 378.40 | +0.21% | 0 | 0.00 |
| Sep 28, 2026 | 377.60 | 379.30 | 375.70 | 377.60 | 377.60 | -1.00% | 0 | 0.00 |
| Sep 25, 2026 | 381.40 | 383.10 | 379.60 | 381.40 | 381.40 | +0.63% | 0 | 0.00 |
| Sep 24, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -0.63% | 4 | 0.79 |
| Sep 23, 2026 | 381.40 | 382.30 | 379.30 | 381.40 | 381.40 | +2.78% | 0 | 0.00 |
| Sep 22, 2026 | 376.20 | 376.20 | 373.70 | 371.10 | 371.10 | +1.20% | 8 | 1.63 |
| Sep 21, 2026 | 365.00 | 365.00 | 365.00 | 366.70 | 366.70 | +2.17% | 8 | 1.67 |
| Sep 18, 2026 | 358.90 | 360.90 | 357.70 | 358.90 | 358.90 | -1.10% | 0 | 0.00 |
| Sep 17, 2026 | 369.60 | 369.60 | 369.60 | 362.90 | 362.90 | -1.25% | 8 | 1.70 |
| Sep 16, 2026 | 367.50 | 369.60 | 366.50 | 367.50 | 367.50 | +1.86% | 0 | 0.00 |
| Sep 15, 2026 | 360.80 | 362.10 | 359.10 | 360.80 | 360.80 | +0.22% | 0 | 0.00 |
| Sep 14, 2026 | 360.00 | 362.50 | 359.20 | 360.00 | 360.00 | -3.36% | 0 | 0.00 |
| Sep 11, 2026 | 366.00 | 366.00 | 366.00 | 372.50 | 372.50 | +3.13% | 20 | 4.45 |
| Sep 10, 2026 | 361.20 | 362.80 | 359.80 | 361.20 | 361.20 | -1.69% | 0 | 0.00 |
| Sep 09, 2026 | 367.40 | 374.50 | 358.40 | 367.40 | 367.40 | -0.97% | 0 | 0.00 |
| Sep 08, 2026 | 371.00 | 372.30 | 369.30 | 371.00 | 371.00 | -6.69% | 0 | 0.00 |
| Sep 07, 2026 | 397.60 | 560.00 | 358.80 | 397.60 | 397.60 | +6.77% | 0 | 0.00 |
| Sep 04, 2026 | 372.40 | 374.20 | 370.70 | 372.40 | 372.40 | +1.14% | 0 | 0.00 |
| Sep 03, 2026 | 368.20 | 370.90 | 363.20 | 368.20 | 368.20 | +0.38% | 0 | 0.00 |
| Sep 02, 2026 | 366.80 | 368.50 | 365.20 | 366.80 | 366.80 | +1.38% | 0 | 0.00 |
| Sep 01, 2026 | 361.80 | 548.00 | 360.90 | 361.80 | 361.80 | -0.93% | 0 | 0.00 |
| Aug 31, 2026 | 365.20 | 367.20 | 363.90 | 365.20 | 365.20 | -1.62% | 0 | 0.00 |
