Rockwell Automation, Inc. (ROK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 279.25 | 279.39 | 276.29 | 277.89 | 277.89 | 491,000 |
| Dec 06, 2023 | 276.74 | 281.50 | 276.44 | 278.11 | 278.11 | 936,200 |
| Dec 05, 2023 | 278.00 | 279.31 | 274.31 | 275.00 | 275.00 | 614,900 |
| Dec 04, 2023 | 278.30 | 283.16 | 277.97 | 279.50 | 279.50 | 963,200 |
| Dec 01, 2023 | 275.69 | 281.50 | 275.58 | 281.47 | 281.47 | 1,086,800 |
| Nov 30, 2023 | 272.45 | 275.78 | 270.64 | 275.44 | 275.44 | 1,896,300 |
| Nov 29, 2023 | 272.50 | 272.97 | 268.90 | 270.56 | 270.56 | 888,500 |
| Nov 28, 2023 | 270.62 | 271.31 | 268.37 | 269.25 | 269.25 | 1,109,200 |
| Nov 27, 2023 | 272.54 | 274.50 | 270.34 | 271.06 | 271.06 | 1,054,700 |
| Nov 24, 2023 | 272.30 | 274.09 | 272.03 | 273.00 | 273.00 | 315,500 |
| Nov 22, 2023 | 270.00 | 274.84 | 269.55 | 272.80 | 272.80 | 1,034,200 |
| Nov 21, 2023 | 270.00 | 271.27 | 269.26 | 269.39 | 269.39 | 1,091,000 |
| Nov 20, 2023 | 270.92 | 272.79 | 269.90 | 271.12 | 271.12 | 1,292,200 |
| Nov 17, 2023 | 275.00 | 275.50 | 272.33 | 275.26 | 275.26 | 653,100 |
| Nov 16, 2023 | 271.24 | 277.42 | 270.17 | 272.78 | 272.78 | 964,800 |
| Nov 15, 2023 | 268.96 | 273.84 | 268.12 | 270.17 | 270.17 | 1,040,400 |
| Nov 14, 2023 | 267.50 | 270.69 | 266.17 | 267.55 | 267.55 | 983,400 |
| Nov 13, 2023 | 257.64 | 263.23 | 257.45 | 261.36 | 261.36 | 987,700 |
| Nov 10, 2023 | 256.95 | 259.27 | 254.08 | 258.43 | 258.43 | 1,125,600 |
| Nov 10, 2023 | 1.25 Dividend | |||||
| Nov 09, 2023 | 259.06 | 259.42 | 255.34 | 257.11 | 255.86 | 1,001,000 |
| Nov 08, 2023 | 257.97 | 261.88 | 255.82 | 257.12 | 255.87 | 1,059,100 |
| Nov 07, 2023 | 257.63 | 260.06 | 256.26 | 257.02 | 255.77 | 1,383,200 |
| Nov 06, 2023 | 263.70 | 264.31 | 256.51 | 258.50 | 257.24 | 1,195,700 |
| Nov 03, 2023 | 261.85 | 265.44 | 259.74 | 263.70 | 262.42 | 1,460,800 |
| Nov 02, 2023 | 255.60 | 261.45 | 252.19 | 258.60 | 257.34 | 2,249,100 |
| Nov 01, 2023 | 264.21 | 267.15 | 257.99 | 266.98 | 265.68 | 1,379,100 |
| Oct 31, 2023 | 262.69 | 265.10 | 261.62 | 262.81 | 261.53 | 812,700 |
| Oct 30, 2023 | 264.93 | 264.93 | 261.02 | 263.46 | 262.18 | 769,500 |
| Oct 27, 2023 | 264.13 | 264.16 | 260.61 | 262.00 | 260.73 | 709,000 |
| Oct 26, 2023 | 264.87 | 268.05 | 262.52 | 262.60 | 261.32 | 758,700 |
| Oct 25, 2023 | 265.00 | 266.51 | 261.17 | 263.32 | 262.04 | 646,800 |
| Oct 24, 2023 | 269.52 | 270.37 | 264.12 | 265.86 | 264.57 | 522,000 |
| Oct 23, 2023 | 266.82 | 269.64 | 265.09 | 266.85 | 265.55 | 735,400 |
| Oct 20, 2023 | 271.33 | 272.11 | 265.21 | 266.06 | 264.77 | 1,120,400 |
| Oct 19, 2023 | 276.67 | 277.92 | 270.04 | 271.52 | 270.20 | 971,000 |
| Oct 18, 2023 | 284.00 | 285.30 | 275.54 | 275.57 | 274.23 | 1,477,000 |
| Oct 17, 2023 | 289.76 | 295.38 | 288.28 | 290.55 | 289.14 | 638,100 |
| Oct 16, 2023 | 291.91 | 293.86 | 288.85 | 291.78 | 290.36 | 515,900 |
| Oct 13, 2023 | 298.51 | 300.90 | 284.73 | 288.32 | 286.92 | 1,284,300 |
| Oct 12, 2023 | 300.85 | 303.12 | 296.81 | 300.03 | 298.57 | 746,400 |
| Oct 11, 2023 | 292.22 | 300.27 | 292.22 | 299.92 | 298.46 | 680,600 |
| Oct 10, 2023 | 291.11 | 295.91 | 290.11 | 291.70 | 290.28 | 522,200 |
| Oct 09, 2023 | 288.36 | 291.57 | 285.57 | 290.47 | 289.06 | 437,900 |
| Oct 06, 2023 | 284.56 | 292.97 | 282.15 | 290.31 | 288.90 | 555,200 |
| Oct 05, 2023 | 287.16 | 290.00 | 282.09 | 286.16 | 284.77 | 819,400 |
| Oct 04, 2023 | 284.52 | 289.85 | 282.79 | 288.80 | 287.40 | 844,800 |
| Oct 03, 2023 | 282.70 | 285.55 | 281.71 | 284.32 | 282.94 | 847,400 |
| Oct 02, 2023 | 285.70 | 289.23 | 282.13 | 283.95 | 282.57 | 631,100 |
| Sept 29, 2023 | 290.83 | 291.71 | 285.05 | 285.87 | 284.48 | 595,200 |
| Sept 28, 2023 | 284.14 | 289.35 | 283.35 | 286.41 | 285.02 | 501,000 |
| Sept 27, 2023 | 282.08 | 287.48 | 281.47 | 284.80 | 283.42 | 816,400 |
| Sept 26, 2023 | 281.02 | 283.23 | 278.70 | 279.05 | 277.69 | 493,700 |
| Sept 25, 2023 | 280.23 | 285.18 | 279.30 | 284.42 | 283.04 | 435,800 |
| Sept 22, 2023 | 279.18 | 283.52 | 279.09 | 281.36 | 279.99 | 727,900 |
| Sept 21, 2023 | 283.69 | 283.90 | 278.14 | 278.94 | 277.58 | 942,900 |
| Sept 20, 2023 | 290.17 | 292.38 | 284.68 | 285.17 | 283.78 | 458,100 |
| Sept 19, 2023 | 288.69 | 289.22 | 283.82 | 287.76 | 286.36 | 666,800 |
| Sept 18, 2023 | 285.03 | 292.11 | 285.00 | 288.73 | 287.33 | 884,100 |
| Sept 15, 2023 | 285.15 | 289.06 | 284.07 | 285.20 | 283.81 | 1,091,800 |
| Sept 14, 2023 | 288.77 | 289.96 | 284.03 | 287.08 | 285.68 | 843,400 |
| Sept 13, 2023 | 287.60 | 289.57 | 284.46 | 285.47 | 284.08 | 973,200 |
| Sept 12, 2023 | 292.01 | 295.60 | 288.79 | 289.08 | 287.67 | 931,400 |
| Sept 11, 2023 | 297.87 | 299.98 | 292.62 | 293.89 | 292.46 | 1,055,900 |
| Sept 08, 2023 | 303.24 | 304.46 | 296.77 | 296.86 | 295.42 | 866,100 |
| Sept 07, 2023 | 306.97 | 308.78 | 304.29 | 304.44 | 302.96 | 921,000 |
| Sept 06, 2023 | 307.28 | 311.76 | 307.02 | 310.48 | 308.97 | 413,300 |
| Sept 05, 2023 | 313.92 | 313.92 | 306.11 | 307.20 | 305.71 | 745,200 |
| Sept 01, 2023 | 313.93 | 314.81 | 310.44 | 314.05 | 312.52 | 880,000 |
| Aug 31, 2023 | 310.42 | 313.88 | 308.86 | 312.08 | 310.56 | 854,500 |
| Aug 30, 2023 | 312.00 | 312.72 | 306.35 | 309.57 | 308.06 | 1,139,800 |
| Aug 29, 2023 | 309.28 | 317.74 | 309.28 | 317.25 | 315.71 | 836,700 |
| Aug 28, 2023 | 304.79 | 310.87 | 304.56 | 309.05 | 307.55 | 878,200 |
| Aug 25, 2023 | 299.98 | 304.10 | 297.05 | 303.31 | 301.84 | 663,500 |
| Aug 24, 2023 | 301.50 | 304.60 | 298.38 | 298.47 | 297.02 | 724,600 |
| Aug 23, 2023 | 294.70 | 298.83 | 293.87 | 297.54 | 296.09 | 467,400 |
| Aug 22, 2023 | 295.16 | 296.78 | 291.48 | 292.64 | 291.22 | 535,600 |
| Aug 21, 2023 | 291.82 | 293.75 | 290.48 | 292.83 | 291.41 | 418,900 |
| Aug 18, 2023 | 288.82 | 293.54 | 287.90 | 291.54 | 290.12 | 435,800 |
| Aug 17, 2023 | 295.94 | 296.85 | 291.48 | 291.49 | 290.07 | 512,900 |
| Aug 16, 2023 | 298.20 | 300.39 | 294.76 | 295.15 | 293.72 | 496,800 |
| Aug 15, 2023 | 297.62 | 298.86 | 295.45 | 297.66 | 296.21 | 363,500 |
| Aug 14, 2023 | 295.94 | 299.45 | 295.39 | 299.16 | 297.71 | 468,000 |
| Aug 11, 2023 | 297.06 | 298.21 | 294.00 | 296.18 | 294.74 | 719,300 |
| Aug 11, 2023 | 1.18 Dividend | |||||
| Aug 10, 2023 | 301.90 | 304.68 | 296.66 | 299.26 | 296.63 | 1,489,400 |
| Aug 09, 2023 | 305.71 | 307.03 | 302.96 | 303.80 | 301.13 | 735,500 |
| Aug 08, 2023 | 307.22 | 308.20 | 304.46 | 305.55 | 302.87 | 808,000 |
| Aug 07, 2023 | 300.85 | 311.25 | 300.56 | 310.46 | 307.73 | 1,017,600 |
| Aug 04, 2023 | 302.70 | 303.49 | 296.80 | 298.82 | 296.19 | 737,000 |
| Aug 03, 2023 | 303.45 | 305.04 | 298.25 | 302.05 | 299.40 | 1,095,500 |
| Aug 02, 2023 | 310.01 | 311.47 | 304.07 | 304.28 | 301.61 | 1,599,000 |
| Aug 01, 2023 | 302.00 | 314.15 | 300.89 | 310.91 | 308.18 | 2,650,500 |
| Jul 31, 2023 | 336.08 | 339.65 | 334.31 | 336.29 | 333.34 | 1,105,500 |
| Jul 28, 2023 | 333.10 | 334.70 | 329.99 | 333.30 | 330.37 | 719,100 |
| Jul 27, 2023 | 335.47 | 338.43 | 329.78 | 330.31 | 327.41 | 799,200 |
| Jul 26, 2023 | 335.54 | 336.87 | 330.03 | 333.96 | 331.03 | 676,300 |
| Jul 25, 2023 | 336.63 | 339.55 | 335.18 | 337.89 | 334.92 | 429,800 |
| Jul 24, 2023 | 338.29 | 339.73 | 336.17 | 338.13 | 335.16 | 426,400 |
| Jul 21, 2023 | 343.60 | 344.00 | 336.77 | 337.08 | 334.12 | 654,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.