tiprankstipranks
Trending News
More News >
Rockwell Automation (ROK)
NYSE:ROK
US Market
Advertisement

Rockwell Automation (ROK) Historical Prices

Compare
1,346 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2025
349.15
350.90
342.18
344.22
344.22
-1.25%
621,620
0.71
Oct 06, 2025
352.52
352.89
348.14
348.57
348.57
-0.24%
759,586
0.87
Oct 03, 2025
349.01
353.62
346.61
349.40
349.40
+0.20%
836,111
0.94
Oct 02, 2025
351.68
354.98
345.61
348.69
348.69
-0.18%
816,625
0.93
Oct 01, 2025
347.54
351.88
345.55
349.32
349.32
-0.06%
921,086
1.05
Sep 30, 2025
343.54
350.16
342.70
349.53
349.53
+1.45%
879,007
1.00
Sep 29, 2025
343.28
346.72
343.11
344.53
344.53
+0.28%
566,617
0.64
Sep 26, 2025
341.10
344.71
339.45
343.58
343.58
+1.04%
543,524
0.61
Sep 25, 2025
339.15
341.08
336.79
340.03
340.03
-0.72%
714,535
0.80
Sep 24, 2025
345.68
346.78
340.63
342.48
342.48
-0.07%
765,674
0.85
Sep 23, 2025
346.82
349.05
341.44
342.73
342.73
-0.76%
865,800
0.97
Sep 22, 2025
347.58
347.83
343.53
345.36
345.36
-0.71%
772,986
0.87
Sep 19, 2025
349.45
350.22
343.83
347.82
347.82
-0.21%
1,045,596
1.17
Sep 18, 2025
345.92
350.81
344.86
348.56
348.56
+1.13%
646,779
0.72
Sep 17, 2025
342.50
348.02
340.21
344.66
344.66
+0.70%
892,142
1.01
Sep 16, 2025
346.00
346.31
338.81
342.26
342.26
-1.21%
918,434
1.04
Sep 15, 2025
346.20
348.06
343.95
346.44
346.44
+0.44%
621,361
0.70
Sep 12, 2025
349.39
349.39
344.90
344.93
344.93
-1.60%
545,736
0.62
Sep 11, 2025
340.93
351.51
340.51
350.54
350.54
+3.29%
730,901
0.83
Sep 10, 2025
341.92
347.33
336.98
339.39
339.39
-1.04%
709,750
0.80
Sep 09, 2025
344.16
344.16
338.22
342.95
342.95
-0.50%
540,392
0.60
Sep 08, 2025
344.77
347.70
340.73
344.67
344.67
+1.45%
1,194,991
1.34
Sep 05, 2025
343.50
345.67
337.39
339.76
339.76
-0.61%
539,564
0.60
Sep 04, 2025
339.92
342.15
337.05
341.86
341.86
+0.94%
378,552
0.42
Sep 03, 2025
338.07
338.79
335.16
338.66
338.66
+0.24%
513,337
0.56
Sep 02, 2025
338.71
340.65
334.30
337.84
337.84
-1.63%
1,076,723
1.18
Aug 29, 2025
348.44
349.75
342.01
343.43
343.43
-1.63%
697,282
0.76
Aug 28, 2025
351.61
351.94
348.44
349.13
349.13
-0.02%
920,895
1.00
Aug 27, 2025
353.65
356.15
347.88
349.20
349.20
-1.82%
1,221,995
1.33
Aug 26, 2025
349.48
357.36
348.41
355.67
355.67
+1.63%
1,498,206
1.65
Aug 25, 2025
350.75
351.88
349.45
349.97
349.97
-0.35%
465,308
0.51
Aug 22, 2025
342.73
353.52
341.87
351.19
351.19
+3.44%
663,273
0.72
Aug 21, 2025
339.89
342.46
337.31
339.52
339.52
-0.03%
573,057
0.62
Aug 20, 2025
341.94
343.12
337.16
339.62
339.62
-1.13%
989,629
1.08
Aug 19, 2025
343.00
347.17
342.13
343.51
343.51
+0.20%
968,390
1.06
Aug 18, 2025
339.76
343.75
339.06
342.82
342.82
+0.54%
602,915
0.66
Aug 15, 2025
346.76
347.56
342.25
342.28
340.97
-1.13%
959,552
1.05
Aug 14, 2025
350.65
351.22
344.78
347.51
346.18
-0.05%
1,029,449
1.13
Aug 13, 2025
341.22
349.21
341.22
349.01
347.67
+3.12%
1,085,775
1.19
Aug 12, 2025
330.75
340.74
329.10
339.75
338.45
+3.43%
972,100
1.05
Aug 11, 2025
333.47
336.21
328.70
329.76
328.50
-0.66%
1,143,486
1.24
Aug 08, 2025
332.76
338.11
330.51
333.23
331.95
+0.58%
874,712
0.93
Aug 07, 2025
333.85
337.03
329.60
332.59
331.32
+1.58%
1,728,316
1.83
Aug 06, 2025
332.24
332.92
305.44
328.67
327.41
-4.64%
3,061,763
3.35
Aug 05, 2025
349.60
350.49
340.87
346.00
344.68
-0.81%
1,337,602
1.47
Aug 04, 2025
347.02
350.46
344.32
350.16
348.82
+2.03%
949,335
1.04
Aug 01, 2025
342.91
345.03
336.37
344.50
343.18
-1.67%
1,087,028
1.20
Jul 31, 2025
351.74
355.44
347.30
351.71
350.36
+0.53%
1,000,942
1.11
Jul 30, 2025
354.63
355.26
349.30
351.19
349.84
-0.38%
811,191
0.90
Jul 29, 2025
357.86
358.75
352.05
353.90
352.54
-0.22%
901,118
1.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis