Want to see ROK full AI Analyst Report?
Rockwell Automation (ROK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 441.60 | 450.50 | 432.81 | 436.20 | 436.20 | -3.37% | 613,956 | 0.79 |
| Oct 29, 2026 | 440.95 | 452.35 | 440.87 | 451.40 | 451.40 | +1.71% | 579,711 | 0.73 |
| Oct 28, 2026 | 444.92 | 446.74 | 441.37 | 443.81 | 443.81 | +1.05% | 784,360 | 0.99 |
| Oct 27, 2026 | 434.41 | 441.43 | 431.01 | 439.20 | 439.20 | +2.17% | 747,404 | 0.94 |
| Oct 26, 2026 | 429.72 | 433.78 | 427.15 | 429.89 | 429.89 | +0.89% | 528,694 | 0.66 |
| Oct 23, 2026 | 418.71 | 429.46 | 415.71 | 426.11 | 426.11 | +0.53% | 1,158,401 | 1.47 |
| Oct 22, 2026 | 430.52 | 431.09 | 417.62 | 423.87 | 423.87 | -3.34% | 1,472,074 | 1.89 |
| Oct 21, 2026 | 431.44 | 441.39 | 428.57 | 438.51 | 438.51 | +2.51% | 726,873 | 0.94 |
| Oct 20, 2026 | 418.86 | 429.24 | 413.85 | 427.77 | 427.77 | +0.78% | 687,722 | 0.89 |
| Oct 19, 2026 | 431.69 | 432.00 | 423.64 | 424.47 | 424.47 | -0.41% | 667,991 | 0.86 |
| Oct 16, 2026 | 423.21 | 434.37 | 421.50 | 426.23 | 426.23 | +1.00% | 1,351,633 | 1.77 |
| Oct 15, 2026 | 419.00 | 422.61 | 412.65 | 422.03 | 422.03 | -0.33% | 1,316,417 | 1.74 |
| Oct 14, 2026 | 430.74 | 435.94 | 420.32 | 423.42 | 423.42 | -2.05% | 875,918 | 1.16 |
| Oct 13, 2026 | 433.33 | 435.85 | 426.17 | 432.29 | 432.29 | -0.39% | 919,893 | 1.22 |
| Oct 12, 2026 | 432.15 | 436.10 | 431.38 | 433.97 | 433.97 | +0.32% | 723,143 | 0.97 |
| Oct 09, 2026 | 436.89 | 439.01 | 429.76 | 432.59 | 432.59 | -0.36% | 960,052 | 1.29 |
| Oct 08, 2026 | 436.50 | 440.33 | 426.02 | 434.14 | 434.14 | -1.76% | 961,820 | 1.30 |
| Oct 07, 2026 | 448.49 | 449.67 | 437.55 | 441.90 | 441.90 | -1.96% | 783,107 | 1.07 |
| Oct 06, 2026 | 457.92 | 460.20 | 448.45 | 450.74 | 450.74 | -0.98% | 574,573 | 0.78 |
| Oct 05, 2026 | 454.03 | 460.00 | 449.00 | 455.18 | 455.18 | +0.18% | 714,233 | 0.97 |
| Oct 02, 2026 | 447.74 | 455.13 | 445.23 | 454.35 | 454.35 | +2.69% | 716,573 | 0.97 |
| Oct 01, 2026 | 434.63 | 443.15 | 432.24 | 442.45 | 442.45 | +1.64% | 840,183 | 1.14 |
| Sep 30, 2026 | 436.94 | 439.95 | 432.50 | 435.33 | 435.33 | +0.88% | 820,534 | 1.14 |
| Sep 29, 2026 | 433.90 | 434.71 | 427.70 | 431.53 | 431.53 | +0.07% | 356,761 | 0.49 |
| Sep 28, 2026 | 430.27 | 434.99 | 427.47 | 431.22 | 431.22 | -0.67% | 598,816 | 0.81 |
| Sep 25, 2026 | 433.97 | 438.50 | 431.23 | 434.15 | 434.15 | +0.28% | 413,246 | 0.56 |
| Sep 24, 2026 | 428.91 | 434.45 | 426.00 | 432.93 | 432.93 | +0.01% | 402,913 | 0.54 |
| Sep 23, 2026 | 424.59 | 435.69 | 423.66 | 432.89 | 432.89 | +1.33% | 603,046 | 0.75 |
| Sep 22, 2026 | 427.00 | 428.85 | 422.64 | 427.19 | 427.19 | +0.54% | 641,422 | 0.79 |
| Sep 21, 2026 | 419.31 | 425.21 | 413.79 | 424.89 | 424.89 | +2.23% | 755,315 | 0.94 |
| Sep 18, 2026 | 410.43 | 415.64 | 407.47 | 415.62 | 415.62 | +1.36% | 1,099,766 | 1.37 |
| Sep 17, 2026 | 423.47 | 424.24 | 406.92 | 410.05 | 410.05 | -1.17% | 984,030 | 1.23 |
| Sep 16, 2026 | 419.22 | 425.66 | 411.76 | 414.92 | 414.92 | -0.50% | 679,137 | 0.86 |
| Sep 15, 2026 | 420.60 | 423.14 | 415.31 | 417.00 | 417.00 | -0.44% | 828,197 | 1.04 |
| Sep 14, 2026 | 416.33 | 419.97 | 412.24 | 418.85 | 418.85 | -2.23% | 651,272 | 0.82 |
| Sep 11, 2026 | 426.86 | 433.67 | 425.51 | 428.39 | 428.39 | +1.67% | 864,522 | 1.09 |
| Sep 10, 2026 | 422.45 | 423.95 | 414.78 | 421.37 | 421.37 | -1.11% | 725,175 | 0.92 |
| Sep 09, 2026 | 426.33 | 432.50 | 425.04 | 426.08 | 426.08 | -0.71% | 600,863 | 0.76 |
| Sep 08, 2026 | 434.15 | 436.00 | 428.88 | 429.13 | 429.13 | -1.08% | 624,005 | 0.79 |
| Sep 07, 2026 | 428.11 | 435.96 | 428.11 | 433.81 | 433.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 428.11 | 435.96 | 428.11 | 433.81 | 433.81 | +1.29% | 532,290 | 0.67 |
| Sep 03, 2026 | 426.71 | 430.55 | 421.50 | 428.28 | 428.28 | +0.69% | 812,819 | 1.02 |
| Sep 02, 2026 | 420.14 | 428.00 | 415.64 | 425.36 | 425.36 | +1.88% | 704,481 | 0.89 |
| Sep 01, 2026 | 422.13 | 426.41 | 416.83 | 417.53 | 417.53 | -1.63% | 839,983 | 1.06 |
| Aug 31, 2026 | 426.96 | 429.22 | 422.59 | 424.43 | 424.43 | -1.49% | 1,039,062 | 1.33 |
| Aug 28, 2026 | 434.62 | 436.29 | 427.46 | 430.86 | 430.86 | -0.49% | 566,596 | 0.72 |
| Aug 27, 2026 | 431.36 | 435.25 | 428.30 | 433.00 | 433.00 | +0.29% | 549,399 | 0.70 |
| Aug 26, 2026 | 431.58 | 435.77 | 430.43 | 431.75 | 431.75 | +0.55% | 560,434 | 0.70 |
| Aug 25, 2026 | 433.85 | 434.71 | 428.22 | 429.40 | 429.40 | -0.07% | 595,368 | 0.75 |
| Aug 24, 2026 | 435.00 | 436.13 | 426.98 | 429.69 | 429.69 | -1.69% | 603,986 | 0.76 |