NYSE - Delayed Quote USD

Rockwell Automation, Inc. (ROK)

318.89
+2.27
+(0.72%)
At close: 4:00:02 PM EDT
318.59
-0.30
(-0.09%)
After hours: 5:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 2025319.38320.32316.09318.89318.89872,383
Jun 3, 2025317.28319.28314.31316.62316.621,032,200
Jun 2, 2025315.00317.84311.18317.28317.28862,300
May 30, 2025315.22316.22312.26315.55315.551,520,900
May 29, 2025315.00315.05310.24314.93314.93845,400
May 28, 2025313.83314.94311.47312.39312.39938,300
May 27, 2025309.10313.21306.71313.09313.09944,200
May 23, 2025301.79306.92301.79305.54305.54481,500
May 22, 2025301.00308.73298.70306.30306.301,198,000
May 21, 2025304.97309.00301.47301.77301.77713,100
May 20, 2025306.83308.70305.52308.09308.09947,700
May 19, 2025 1.31 Dividend
May 19, 2025303.67309.19302.09308.20308.20789,600
May 16, 2025308.29309.05305.81309.05307.74664,600
May 15, 2025306.00309.64305.90307.86306.56668,000
May 14, 2025308.00309.10305.00307.54306.24873,700
May 13, 2025302.00310.78300.04308.51307.201,350,900
May 12, 2025304.45305.54299.24299.78298.511,868,800
May 9, 2025294.15296.05290.14294.80293.551,024,700
May 8, 2025288.26294.27285.95291.24290.011,568,700
May 7, 2025280.00286.50277.66283.17281.972,275,700
May 6, 2025250.63254.92250.32253.05251.981,148,600
May 5, 2025251.20256.55251.20253.84252.76982,600
May 2, 2025253.60257.27252.58253.65252.57940,600
May 1, 2025249.05252.87246.98249.18248.12781,400
Apr 30, 2025244.35247.75240.13247.68246.631,018,700
Apr 29, 2025245.64249.04244.77247.65246.60585,300
Apr 28, 2025248.72251.39244.15246.54245.49757,400
Apr 25, 2025247.20250.36247.00248.38247.33511,500
Apr 24, 2025240.88248.96239.57248.54247.49692,700
Apr 23, 2025243.77249.88239.14239.83238.81924,300
Apr 22, 2025230.34234.49227.64234.42233.431,254,700
Apr 21, 2025228.88231.47222.06226.93225.971,197,300
Apr 17, 2025230.00236.80230.00232.29231.311,447,300
Apr 16, 2025229.90232.24225.11228.11227.14797,100
Apr 15, 2025233.03238.17231.60233.05232.06810,600
Apr 14, 2025233.75236.07228.87233.42232.431,102,400
Apr 11, 2025229.17232.14222.29229.38228.411,536,500
Apr 10, 2025236.32236.48224.23230.16229.181,496,200
Apr 9, 2025216.87244.19215.00242.43241.401,946,900
Apr 8, 2025233.11234.24215.29218.97218.041,258,100
Apr 7, 2025220.22238.55215.71227.62226.661,922,700
Apr 4, 2025232.10232.10218.48227.11226.151,585,200
Apr 3, 2025250.43250.48237.50239.16238.151,432,400
Apr 2, 2025255.28262.62253.79260.86259.751,142,400
Apr 1, 2025257.58259.96254.00258.74257.64839,600
Mar 31, 2025255.13259.56249.05258.38257.281,060,500
Mar 28, 2025265.74266.29257.46258.63257.53987,800
Mar 27, 2025267.33271.09265.10268.08266.941,025,100
Mar 26, 2025271.72274.50267.55269.28268.14769,200
Mar 25, 2025268.55274.18267.65272.85271.691,020,300
Mar 24, 2025262.92268.35262.61267.96266.821,286,200
Mar 21, 2025254.95258.89252.74258.79257.691,197,400
Mar 20, 2025257.14261.25256.39258.09257.00761,600
Mar 19, 2025258.53262.84258.26260.03258.93774,200
Mar 18, 2025261.00261.32255.89258.13257.04775,800
Mar 17, 2025258.65263.83258.34261.99260.88688,200
Mar 14, 2025259.37260.84255.45260.19259.09792,400
Mar 13, 2025260.52260.93254.99255.29254.21599,400
Mar 12, 2025267.81268.65258.57261.98260.87848,700
Mar 11, 2025268.62270.43262.96265.15264.03719,900
Mar 10, 2025271.99276.03269.04270.37269.22856,500
Mar 7, 2025269.11277.23266.71276.54275.371,078,600
Mar 6, 2025269.59273.56268.12271.82270.671,107,400
Mar 5, 2025269.11274.71266.47273.66272.50744,100
Mar 4, 2025271.83273.40263.61267.87266.731,018,700
Mar 3, 2025289.96292.17277.85278.63277.45783,600
Feb 28, 2025285.33287.59281.21287.15285.93834,800
Feb 27, 2025288.37293.27284.05284.33283.12603,100
Feb 26, 2025290.78291.05286.83287.09285.87711,100
Feb 25, 2025290.78294.37287.62288.75287.53618,500
Feb 24, 2025296.09296.38290.80292.63291.39808,300
Feb 21, 2025304.05304.05294.67295.22293.971,114,000
Feb 20, 2025299.17303.58295.38303.18301.89904,400
Feb 19, 2025301.98301.98298.51299.34298.07662,000
Feb 18, 2025 1.31 Dividend
Feb 18, 2025295.37301.23292.68301.15299.87737,900
Feb 14, 2025300.12300.12293.50294.40291.85881,900
Feb 13, 2025301.24301.41297.62298.66296.071,031,300
Feb 12, 2025301.48303.30298.80301.95299.33944,900
Feb 11, 2025304.99307.00299.72303.75301.121,272,000
Feb 10, 2025290.67308.70284.50302.34299.722,936,300
Feb 7, 2025271.44271.83266.75268.40266.071,619,100
Feb 6, 2025272.33273.49266.39268.72266.391,165,800
Feb 5, 2025271.87271.96267.84270.56268.21772,900
Feb 4, 2025272.91274.71269.96270.34268.00632,000
Feb 3, 2025272.07273.55266.17271.05268.70861,300
Jan 31, 2025279.95280.92276.56278.43276.02873,300
Jan 30, 2025277.32280.95274.45279.00276.58845,400
Jan 29, 2025280.67282.52278.67278.90276.48401,200
Jan 28, 2025282.66284.06278.00282.24279.79780,200
Jan 27, 2025288.07289.71281.72284.22281.76718,000
Jan 24, 2025290.69291.76287.30288.43285.93720,300
Jan 23, 2025288.50291.01286.22290.70288.18659,300
Jan 22, 2025292.94292.94288.54288.95286.44680,000
Jan 21, 2025289.15292.98289.13290.77288.25751,100
Jan 17, 2025283.74287.48281.61286.60284.12942,100
Jan 16, 2025279.48282.26276.65280.96278.52824,700
Jan 15, 2025282.07282.96274.55276.11273.72712,300
Jan 14, 2025276.71278.30274.39276.98274.58520,200
Jan 13, 2025270.00276.27269.54275.53273.14656,000
Jan 10, 2025274.38278.15272.08273.40271.03837,100
Jan 8, 2025277.74281.08276.52279.56277.14485,300
Jan 7, 2025282.07284.68279.68281.31278.87557,900
Jan 6, 2025285.39287.48281.03281.46279.02564,100
Jan 3, 2025280.89283.87279.02282.79280.34595,600
Jan 2, 2025286.96288.44279.99280.89278.45531,100
Dec 31, 2024286.65287.81284.96285.79283.31375,100
Dec 30, 2024286.99287.82282.96285.64283.16539,000
Dec 27, 2024291.92294.71289.06290.50287.98382,300
Dec 26, 2024290.60294.36289.46293.88291.33371,200
Dec 24, 2024288.98292.48287.47292.20289.67280,400
Dec 23, 2024288.46289.95285.16289.21286.70565,500
Dec 20, 2024284.39292.38282.63289.79287.282,982,300
Dec 19, 2024290.52293.80279.86286.00283.521,337,100
Dec 18, 2024293.84296.48287.25287.69285.201,477,800
Dec 17, 2024295.00295.78290.47293.49290.951,238,400
Dec 16, 2024294.61296.96292.26296.09293.52794,500
Dec 13, 2024301.64304.29296.20297.20294.621,307,800
Dec 12, 2024298.80303.90297.32302.92300.291,332,400
Dec 11, 2024297.91299.92295.61297.38294.80804,800
Dec 10, 2024297.45299.00293.15293.70291.15900,500
Dec 9, 2024298.50302.72297.00298.72296.13905,300
Dec 6, 2024298.85300.45293.10295.42292.86652,500
Dec 5, 2024298.26302.96295.85297.10294.52993,300
Dec 4, 2024292.36294.24290.63293.83291.28575,900
Dec 3, 2024295.48297.00290.83291.56289.03676,900
Dec 2, 2024295.50298.75294.29297.12294.54723,900
Nov 29, 2024295.50298.72294.61295.14292.58395,600
Nov 27, 2024296.73299.95292.86294.95292.39637,100
Nov 26, 2024295.85298.40293.00296.00293.431,164,700
Nov 25, 2024293.75303.55293.20298.70296.112,234,800
Nov 22, 2024280.00296.00278.38290.86288.341,842,300
Nov 21, 2024281.79281.79276.94278.30275.89992,400
Nov 20, 2024281.45281.55277.77280.08277.65995,900
Nov 19, 2024279.55280.62277.33278.14275.73945,700
Nov 18, 2024 1.31 Dividend
Nov 18, 2024284.09286.06281.03283.13280.68953,100
Nov 15, 2024286.32290.97284.74286.15282.371,110,600
Nov 14, 2024285.90290.08283.26286.43282.651,348,200
Nov 13, 2024280.85288.54279.82286.57282.791,033,300
Nov 12, 2024276.99280.73275.47277.88274.211,044,600
Nov 11, 2024272.35281.69272.35277.82274.15891,100
Nov 8, 2024275.51276.32271.77272.14268.551,067,400
Nov 7, 2024292.35292.67275.92277.09273.432,023,700
Nov 6, 2024283.00294.94280.17294.00290.122,203,100
Nov 5, 2024263.83269.68263.20269.20265.64792,700
Nov 4, 2024266.03267.93262.68264.65261.15733,800
Nov 1, 2024268.00270.29265.82268.72265.17718,400
Oct 31, 2024265.51268.12265.51266.71263.19706,200
Oct 30, 2024267.99270.68266.27266.63263.11631,800
Oct 29, 2024270.89271.77267.85268.43264.88481,000
Oct 28, 2024272.00273.61271.18271.33267.75588,900
Oct 25, 2024270.29271.21267.90269.86266.30380,700
Oct 24, 2024267.42268.68264.38267.68264.14480,900
Oct 23, 2024268.17269.79263.62266.44262.92473,200
Oct 22, 2024269.22269.90266.70268.79265.24305,900
Oct 21, 2024271.94273.33268.91269.94266.37465,800
Oct 18, 2024275.80275.80272.72272.82269.22528,900
Oct 17, 2024272.66274.01270.48272.63269.03554,700
Oct 16, 2024273.68276.39272.99274.24270.62535,200
Oct 15, 2024275.18277.05271.42272.22268.62494,900
Oct 14, 2024271.92275.84269.95275.27271.63389,500
Oct 11, 2024268.48273.84268.33271.16267.58597,900
Oct 10, 2024267.02269.60265.74268.15264.61440,400
Oct 9, 2024266.87271.10265.29269.81266.25417,600
Oct 8, 2024267.76267.76261.75266.16262.64434,500
Oct 7, 2024264.68267.61264.68267.22263.69368,400
Oct 4, 2024269.13269.89264.25267.01263.48415,700
Oct 3, 2024264.74265.00261.00264.97261.47569,700
Oct 2, 2024263.88266.53260.31266.28262.76682,100
Oct 1, 2024268.24269.23263.15265.26261.76523,800
Sep 30, 2024270.50270.50265.51268.46264.91595,500
Sep 27, 2024274.35277.94270.47270.61267.04900,200
Sep 26, 2024262.39271.88262.39271.16267.58980,700
Sep 25, 2024261.69261.78257.14258.04254.63738,000
Sep 24, 2024261.83263.58259.20261.98258.52808,000
Sep 23, 2024262.07262.55258.65261.06257.61641,500
Sep 20, 2024265.35265.93260.01261.60258.141,304,900
Sep 19, 2024270.00270.32264.60268.23264.69801,000
Sep 18, 2024265.78268.58261.92262.74259.27691,300
Sep 17, 2024262.79265.21260.98263.20259.72724,400
Sep 16, 2024264.95266.19261.87262.08258.62547,600
Sep 13, 2024259.48264.49258.07262.92259.45535,000
Sep 12, 2024257.68258.46252.19258.00254.59646,400
Sep 11, 2024258.27258.60249.32256.85253.461,189,400
Sep 10, 2024260.50262.27257.05261.99258.53552,800
Sep 9, 2024259.23262.20257.86259.25255.83579,300
Sep 6, 2024260.26261.88253.91255.68252.30609,200
Sep 5, 2024255.86258.68253.20256.92253.53560,800
Sep 4, 2024260.57262.14255.88256.66253.27657,500
Sep 3, 2024269.49270.37259.91261.48258.03632,600
Aug 30, 2024268.43272.32265.70272.03268.44962,000
Aug 29, 2024264.03269.26262.28266.52263.00548,200
Aug 28, 2024263.82263.92260.14261.93258.47586,200
Aug 27, 2024267.25267.25262.76263.32259.84518,100
Aug 26, 2024272.17273.64267.14268.10264.56377,700
Aug 23, 2024264.75271.44263.91270.98267.40512,900
Aug 22, 2024266.58267.11262.16263.03259.56489,400
Aug 21, 2024267.00267.96262.62265.55262.04849,800
Aug 20, 2024264.65267.34263.97265.41261.90449,900
Aug 19, 2024263.45266.55262.28265.20261.70380,700
Aug 16, 2024263.49267.31260.60262.69259.22547,400
Aug 15, 2024265.50268.03263.10263.82260.34597,900
Aug 14, 2024261.00262.81258.87261.17257.72860,100
Aug 13, 2024255.51261.00253.13260.25256.81940,200
Aug 12, 2024 1.25 Dividend
Aug 12, 2024256.10258.44251.62253.01249.67544,300
Aug 9, 2024258.20261.11255.36258.15253.51625,300
Aug 8, 2024248.84261.08248.41259.14254.48879,200
Aug 7, 2024254.99265.25246.06249.16244.681,554,400
Aug 6, 2024249.65254.71247.05250.77246.26796,900
Aug 5, 2024243.03252.25242.81248.27243.80887,200
Aug 2, 2024259.25259.99250.45253.47248.91831,500
Aug 1, 2024274.76276.90259.93264.62259.861,046,800
Jul 31, 2024278.90282.20276.34278.65273.64522,200
Jul 30, 2024274.16276.65271.39275.43270.48527,200
Jul 29, 2024276.50278.00270.02272.21267.31578,900
Jul 26, 2024275.00278.63273.48277.04272.06689,200
Jul 25, 2024263.36275.00260.00271.00266.131,222,400
Jul 24, 2024270.10272.87262.66263.07258.34698,400
Jul 23, 2024275.34277.35271.50272.15267.26488,100
Jul 22, 2024272.29276.01268.71275.73270.77558,200
Jul 19, 2024274.09275.53267.56269.76264.91764,400
Jul 18, 2024280.03285.09271.67272.46267.561,061,900
Jul 17, 2024291.68293.80286.28287.86282.68755,200
Jul 16, 2024286.63294.65286.63294.37289.08981,800
Jul 15, 2024285.00291.00284.18285.20280.07908,300
Jul 12, 2024276.99285.31274.73283.35278.251,101,000
Jul 11, 2024267.64274.93265.55274.23269.30711,200
Jul 10, 2024259.95265.53258.02265.08260.31518,400
Jul 9, 2024264.86266.19260.08261.24256.54504,500
Jul 8, 2024263.27266.80263.00265.11260.34346,900
Jul 5, 2024265.68265.79261.69264.07259.32490,900
Jul 3, 2024266.32269.06264.89266.34261.55405,300
Jul 2, 2024265.51267.72263.63264.90260.14677,000
Jul 1, 2024274.82275.03264.66265.52260.74954,600
Jun 28, 2024267.99277.25267.33275.28270.334,325,900
Jun 27, 2024267.50268.16264.84267.66262.85842,900
Jun 26, 2024262.98267.58260.79266.99262.191,048,100
Jun 25, 2024267.00272.93265.29265.87261.091,494,700
Jun 24, 2024260.00267.41258.63265.87261.091,026,700
Jun 21, 2024260.34260.63255.80258.52253.872,069,300
Jun 20, 2024259.86262.55257.03260.52255.831,136,000
Jun 18, 2024258.15262.00258.00260.31255.63701,000
Jun 17, 2024254.61260.39254.00258.51253.86954,100
Jun 14, 2024257.02259.00249.00254.39249.81741,100
Jun 13, 2024260.59261.34257.26260.72256.03516,000
Jun 12, 2024259.92264.61258.88262.16257.44669,100
Jun 11, 2024253.78255.47251.31255.09250.50479,900
Jun 10, 2024255.10256.38254.17255.23250.64535,500
Jun 7, 2024254.23257.36252.44255.91251.31432,800
Jun 6, 2024259.30259.30253.20255.26250.67480,400
Jun 5, 2024256.85259.58255.11259.54254.87569,700

Related Tickers

ETN Eaton Corporation plc
327.08
+0.38%
 
EMR Emerson Electric Co.
121.61
+1.01%
 
PH Parker-Hannifin Corporation
665.14
+0.06%
 
XYL Xylem Inc.
126.73
-0.33%
 
ITW Illinois Tool Works Inc.
246.51
+0.51%
 
OTIS Otis Worldwide Corporation
95.27
+0.40%
 
AME AMETEK, Inc.
177.21
-0.28%
 
CMI Cummins Inc.
322.83
-0.51%
 
NDSN Nordson Corporation
213.21
+0.42%
 
DOV Dover Corporation
177.66
-0.17%