Rockwell Automation Inc (ROK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 449.50 | 449.50 | 439.28 | 441.04 | -0.17% | 1,122,300 |
| 2026-08-06 | 451.04 | 454.26 | 440.81 | 441.80 | -1.83% | 1,088,800 |
| 2026-08-05 | 450.00 | 460.45 | 444.25 | 450.05 | +1.08% | 1,125,000 |
| 2026-08-04 | 452.14 | 454.27 | 433.14 | 445.23 | -7.43% | 2,359,000 |
| 2026-08-03 | 477.47 | 489.35 | 471.03 | 480.98 | +0.19% | 1,676,100 |
| 2026-07-31 | 478.67 | 482.67 | 468.07 | 480.08 | +1.93% | 937,500 |
| 2026-07-30 | 473.00 | 475.97 | 468.18 | 471.01 | +2.53% | 660,900 |
| 2026-07-29 | 468.09 | 469.33 | 450.25 | 459.39 | -2.50% | 791,000 |
| 2026-07-28 | 461.27 | 474.59 | 455.40 | 471.17 | +1.11% | 775,600 |
| 2026-07-27 | 463.96 | 467.99 | 453.05 | 466.00 | +0.83% | 627,600 |
| 2026-07-24 | 462.99 | 467.15 | 459.31 | 462.16 | +0.33% | 583,500 |
| 2026-07-23 | 454.46 | 463.17 | 451.94 | 460.65 | +0.53% | 812,700 |
| 2026-07-22 | 463.64 | 469.60 | 457.26 | 458.20 | -1.42% | 844,800 |
| 2026-07-21 | 463.90 | 468.66 | 457.43 | 464.82 | +1.33% | 465,900 |
| 2026-07-20 | 464.31 | 466.75 | 456.38 | 458.71 | -0.68% | 631,700 |
| 2026-07-17 | 454.60 | 465.53 | 451.54 | 461.85 | -1.46% | 792,600 |
| 2026-07-16 | 456.64 | 469.62 | 450.10 | 468.67 | +1.46% | 758,900 |
| 2026-07-15 | 470.30 | 471.97 | 454.15 | 461.92 | -1.67% | 614,700 |
| 2026-07-14 | 467.79 | 471.72 | 466.74 | 469.77 | +2.02% | 547,500 |
| 2026-07-13 | 469.51 | 472.12 | 458.59 | 460.45 | -2.47% | 641,900 |
| 2026-07-10 | 466.87 | 474.29 | 462.95 | 472.12 | +0.99% | 565,000 |
| 2026-07-09 | 473.97 | 474.86 | 466.76 | 467.48 | +0.83% | 648,400 |
| 2026-07-08 | 460.53 | 464.70 | 456.00 | 463.61 | -1.13% | 685,300 |
| 2026-07-07 | 477.38 | 477.38 | 459.04 | 468.90 | -2.89% | 1,008,500 |
| 2026-07-06 | 474.52 | 488.35 | 472.38 | 482.87 | +2.37% | 614,400 |
| 2026-07-02 | 481.97 | 482.81 | 462.09 | 471.70 | -2.30% | 833,800 |
| 2026-07-01 | 488.06 | 493.97 | 481.89 | 482.82 | -2.48% | 878,300 |
| 2026-06-30 | 487.10 | 497.36 | 484.10 | 495.08 | +2.64% | 802,100 |
| 2026-06-29 | 477.16 | 485.28 | 472.90 | 482.33 | +1.16% | 906,100 |
| 2026-06-26 | 474.95 | 479.00 | 468.02 | 476.82 | -0.54% | 4,256,800 |
| 2026-06-25 | 470.76 | 486.47 | 469.39 | 479.39 | +4.13% | 696,400 |
| 2026-06-24 | 457.04 | 464.65 | 455.70 | 460.37 | +0.88% | 737,200 |
| 2026-06-23 | 464.24 | 467.06 | 455.71 | 456.36 | -4.54% | 688,500 |
| 2026-06-22 | 475.95 | 479.59 | 474.00 | 478.08 | +0.91% | 945,600 |
| 2026-06-18 | 471.13 | 475.92 | 466.61 | 473.79 | +3.29% | 1,154,500 |
| 2026-06-17 | 469.06 | 470.29 | 456.24 | 458.69 | -1.63% | 664,200 |
| 2026-06-16 | 468.09 | 474.99 | 466.00 | 466.31 | +0.59% | 636,900 |
| 2026-06-15 | 469.28 | 473.91 | 463.50 | 463.57 | +0.92% | 498,300 |
| 2026-06-12 | 462.33 | 463.88 | 455.99 | 459.34 | +0.38% | 528,700 |
| 2026-06-11 | 442.54 | 459.89 | 442.12 | 457.59 | +3.98% | 590,400 |
| 2026-06-10 | 461.82 | 461.83 | 439.70 | 440.07 | -4.43% | 615,500 |
| 2026-06-09 | 456.77 | 465.05 | 445.51 | 460.47 | +1.95% | 486,500 |
| 2026-06-08 | 449.45 | 453.36 | 447.44 | 451.66 | +1.11% | 685,800 |
| 2026-06-05 | 456.10 | 456.12 | 441.20 | 446.71 | -3.36% | 844,000 |
| 2026-06-04 | 460.51 | 464.27 | 457.74 | 462.24 | +0.11% | 445,100 |
| 2026-06-03 | 464.66 | 468.11 | 458.06 | 461.73 | -0.36% | 703,400 |
| 2026-06-02 | 458.08 | 465.32 | 456.14 | 463.41 | +1.47% | 496,400 |
| 2026-06-01 | 452.15 | 457.41 | 446.00 | 456.71 | +1.25% | 815,900 |
| 2026-05-29 | 455.36 | 457.98 | 451.06 | 451.06 | -0.82% | 1,110,200 |
| 2026-05-28 | 454.02 | 457.69 | 447.20 | 454.80 | -0.28% | 562,800 |
| 2026-05-27 | 458.50 | 458.97 | 455.17 | 456.08 | -0.05% | 506,700 |
| 2026-05-26 | 455.55 | 458.53 | 452.29 | 456.30 | +0.89% | 711,800 |
| 2026-05-22 | 444.01 | 454.82 | 441.88 | 452.29 | +2.73% | 858,100 |
| 2026-05-21 | 432.59 | 441.76 | 429.03 | 440.25 | +0.92% | 521,300 |
| 2026-05-20 | 426.02 | 438.42 | 420.46 | 436.23 | +3.30% | 725,900 |
| 2026-05-19 | 430.62 | 431.11 | 418.84 | 422.29 | -3.22% | 777,800 |
| 2026-05-18 | 445.26 | 447.20 | 433.58 | 436.36 | -2.76% | 698,800 |
| 2026-05-15 | 445.47 | 449.87 | 442.24 | 448.74 | -1.71% | 870,500 |
| 2026-05-14 | 455.52 | 458.53 | 451.73 | 456.54 | +0.34% | 580,900 |
| 2026-05-13 | 457.41 | 459.45 | 451.27 | 454.99 | -0.02% | 732,700 |
| 2026-05-12 | 456.58 | 457.89 | 447.00 | 455.08 | -0.35% | 666,700 |
| 2026-05-11 | 451.60 | 462.11 | 451.54 | 456.66 | +0.61% | 888,400 |
| 2026-05-08 | 451.44 | 453.90 | 446.11 | 453.89 | +1.19% | 1,063,100 |
| 2026-05-07 | 459.27 | 462.99 | 445.68 | 448.55 | -2.35% | 1,108,400 |
| 2026-05-06 | 448.45 | 463.49 | 445.27 | 459.35 | +5.37% | 1,181,400 |
| 2026-05-05 | 454.50 | 454.67 | 431.10 | 435.93 | +8.90% | 1,864,800 |
| 2026-05-04 | 406.53 | 411.85 | 400.31 | 400.31 | -1.75% | 964,700 |
| 2026-05-01 | 410.11 | 410.11 | 404.06 | 407.43 | -0.36% | 665,900 |
| 2026-04-30 | 401.53 | 410.41 | 400.55 | 408.91 | +2.18% | 661,200 |
| 2026-04-29 | 401.70 | 403.53 | 396.30 | 400.20 | -0.27% | 500,200 |
| 2026-04-28 | 404.59 | 406.22 | 398.00 | 401.29 | -1.38% | 569,100 |
| 2026-04-27 | 404.29 | 409.40 | 402.33 | 406.92 | +1.43% | 708,300 |
| 2026-04-24 | 407.50 | 408.69 | 399.06 | 401.18 | -1.89% | 884,900 |
| 2026-04-23 | 407.90 | 412.93 | 403.01 | 408.91 | +0.46% | 507,200 |
| 2026-04-22 | 413.80 | 415.13 | 404.63 | 407.02 | -0.74% | 405,300 |
| 2026-04-21 | 414.59 | 421.03 | 409.95 | 410.04 | -0.88% | 695,600 |
| 2026-04-20 | 415.09 | 418.24 | 412.55 | 413.70 | -0.49% | 611,700 |
| 2026-04-17 | 409.00 | 418.90 | 406.70 | 415.73 | +3.21% | 865,300 |
| 2026-04-16 | 398.17 | 405.06 | 397.26 | 402.81 | +1.36% | 548,200 |
| 2026-04-15 | 403.84 | 406.70 | 394.81 | 397.40 | -1.94% | 718,500 |
| 2026-04-14 | 411.44 | 412.28 | 404.40 | 405.27 | -0.62% | 615,300 |
| 2026-04-13 | 397.82 | 408.20 | 393.78 | 407.78 | +2.97% | 780,000 |
| 2026-04-10 | 397.98 | 397.98 | 393.11 | 396.00 | +0.28% | 415,400 |
| 2026-04-09 | 388.75 | 396.97 | 385.25 | 394.90 | +1.26% | 743,500 |
| 2026-04-08 | 385.11 | 394.70 | 384.76 | 389.97 | +5.58% | 907,500 |
| 2026-04-07 | 365.20 | 371.70 | 363.19 | 369.37 | +0.60% | 760,900 |
| 2026-04-06 | 362.11 | 367.45 | 361.59 | 367.18 | +0.59% | 499,600 |
| 2026-04-02 | 359.88 | 370.39 | 356.79 | 365.02 | -1.06% | 543,500 |
| 2026-04-01 | 363.33 | 371.73 | 361.06 | 368.92 | +2.80% | 949,900 |
| 2026-03-31 | 352.63 | 360.94 | 349.82 | 358.88 | +2.98% | 1,054,400 |
| 2026-03-30 | 353.43 | 355.23 | 347.53 | 348.51 | -0.85% | 758,700 |
| 2026-03-27 | 351.35 | 355.41 | 350.71 | 351.50 | -0.94% | 818,500 |
| 2026-03-26 | 356.12 | 363.15 | 354.75 | 354.82 | -1.62% | 711,700 |
| 2026-03-25 | 364.31 | 368.20 | 358.23 | 360.65 | -0.16% | 672,900 |
| 2026-03-24 | 356.29 | 363.84 | 352.00 | 361.22 | +0.95% | 816,200 |
| 2026-03-23 | 359.59 | 367.81 | 357.43 | 357.83 | +0.77% | 901,300 |
| 2026-03-20 | 354.64 | 357.57 | 349.81 | 355.11 | -0.17% | 1,290,200 |
| 2026-03-19 | 349.69 | 358.63 | 347.63 | 355.73 | +0.17% | 1,253,700 |
| 2026-03-18 | 358.03 | 361.94 | 354.78 | 355.11 | -0.64% | 929,400 |
| 2026-03-17 | 366.82 | 368.61 | 347.68 | 357.39 | -1.83% | 1,562,800 |
| 2026-03-16 | 365.28 | 367.39 | 360.78 | 364.05 | +0.86% | 691,800 |
| 2026-03-13 | 363.05 | 368.06 | 356.70 | 360.93 | +0.76% | 802,800 |
| 2026-03-12 | 365.00 | 369.03 | 356.82 | 358.20 | -4.03% | 1,017,900 |
| 2026-03-11 | 372.07 | 375.38 | 366.69 | 373.25 | -0.22% | 897,800 |
| 2026-03-10 | 385.30 | 385.30 | 373.55 | 374.07 | -0.39% | 925,100 |
| 2026-03-09 | 364.30 | 376.26 | 360.58 | 375.55 | +1.55% | 1,220,100 |
| 2026-03-06 | 370.00 | 371.40 | 366.08 | 369.83 | -2.29% | 1,123,600 |
| 2026-03-05 | 378.44 | 386.73 | 375.41 | 378.50 | -1.27% | 1,191,000 |
| 2026-03-04 | 402.09 | 404.71 | 382.54 | 383.35 | -3.80% | 1,534,400 |
| 2026-03-03 | 401.15 | 405.96 | 393.00 | 398.50 | -3.31% | 908,500 |
| 2026-03-02 | 399.70 | 412.73 | 395.08 | 412.15 | +1.15% | 861,000 |
| 2026-02-27 | 406.09 | 407.84 | 400.12 | 407.45 | -0.94% | 1,207,300 |
| 2026-02-26 | 404.21 | 411.82 | 398.28 | 411.30 | +2.22% | 905,600 |
| 2026-02-25 | 409.37 | 410.00 | 397.78 | 402.38 | -0.72% | 1,154,000 |
| 2026-02-24 | 387.76 | 407.17 | 387.60 | 405.30 | +4.56% | 1,245,200 |
| 2026-02-23 | 392.94 | 394.81 | 386.39 | 387.63 | -2.80% | 1,714,900 |
| 2026-02-20 | 392.44 | 402.12 | 391.02 | 398.79 | +0.86% | 860,700 |
| 2026-02-19 | 394.29 | 397.95 | 390.83 | 395.38 | -0.27% | 931,500 |
| 2026-02-18 | 388.47 | 399.88 | 387.18 | 396.46 | +2.06% | 1,244,500 |
| 2026-02-17 | 383.02 | 391.62 | 375.72 | 388.47 | -1.50% | 1,718,100 |
| 2026-02-13 | 382.47 | 398.25 | 381.98 | 394.37 | +3.24% | 1,354,200 |
| 2026-02-12 | 417.15 | 422.92 | 380.21 | 382.00 | -6.09% | 2,677,300 |
| 2026-02-11 | 421.25 | 425.00 | 406.54 | 406.77 | -1.41% | 1,436,000 |
| 2026-02-10 | 411.50 | 418.51 | 407.16 | 412.60 | +0.47% | 1,130,700 |
| 2026-02-09 | 411.46 | 416.87 | 410.01 | 410.66 | -1.05% | 1,161,300 |
| 2026-02-06 | 407.01 | 420.18 | 397.69 | 415.02 | +2.05% | 2,180,100 |
| 2026-02-05 | 405.28 | 410.06 | 385.71 | 406.70 | -5.38% | 2,605,500 |
| 2026-02-04 | 432.49 | 438.72 | 422.92 | 429.84 | -0.11% | 1,467,400 |
| 2026-02-03 | 431.00 | 433.97 | 425.00 | 430.31 | +0.27% | 916,200 |
| 2026-02-02 | 420.01 | 429.27 | 420.00 | 429.15 | +1.78% | 627,500 |
| 2026-01-30 | 421.45 | 426.39 | 416.07 | 421.65 | -1.19% | 660,800 |
| 2026-01-29 | 419.65 | 428.54 | 417.75 | 426.73 | +2.85% | 720,300 |
| 2026-01-28 | 419.70 | 420.60 | 413.71 | 414.90 | -1.16% | 552,800 |
| 2026-01-27 | 420.09 | 421.02 | 416.08 | 419.75 | -0.15% | 504,000 |
| 2026-01-26 | 418.85 | 421.20 | 416.50 | 420.40 | +0.61% | 453,700 |
| 2026-01-23 | 424.45 | 425.75 | 415.04 | 417.84 | -1.76% | 726,200 |
| 2026-01-22 | 425.59 | 429.58 | 421.66 | 425.32 | +1.19% | 851,900 |
| 2026-01-21 | 407.76 | 422.37 | 407.36 | 420.30 | +4.03% | 974,600 |
| 2026-01-20 | 405.11 | 412.37 | 401.49 | 404.00 | -2.77% | 828,800 |
| 2026-01-16 | 419.02 | 422.00 | 414.21 | 415.52 | -1.33% | 671,700 |
| 2026-01-15 | 420.00 | 425.90 | 418.71 | 421.13 | +0.94% | 546,300 |
| 2026-01-14 | 415.09 | 418.41 | 412.79 | 417.21 | +0.08% | 626,700 |
| 2026-01-13 | 415.29 | 420.19 | 414.63 | 416.88 | +0.66% | 594,500 |
| 2026-01-12 | 408.69 | 415.41 | 406.90 | 414.13 | +0.88% | 483,300 |
| 2026-01-09 | 403.49 | 412.43 | 403.49 | 410.53 | +1.70% | 725,400 |
| 2026-01-08 | 408.75 | 411.93 | 400.46 | 403.66 | -1.39% | 991,300 |
| 2026-01-07 | 415.53 | 415.78 | 407.54 | 409.34 | -0.97% | 571,100 |
| 2026-01-06 | 401.40 | 413.99 | 396.85 | 413.36 | +2.13% | 758,500 |
| 2026-01-05 | 402.14 | 413.00 | 402.14 | 404.73 | +1.55% | 832,200 |
| 2026-01-02 | 392.00 | 398.68 | 390.32 | 398.55 | +2.44% | 532,700 |
| 2025-12-31 | 393.78 | 394.96 | 388.81 | 389.07 | -1.17% | 488,800 |
| 2025-12-30 | 394.99 | 396.14 | 393.00 | 393.68 | -0.71% | 482,500 |
| 2025-12-29 | 397.99 | 400.00 | 395.69 | 396.48 | -0.83% | 438,400 |
| 2025-12-26 | 398.38 | 399.92 | 396.39 | 399.79 | +0.39% | 236,100 |
| 2025-12-24 | 398.22 | 399.15 | 396.23 | 398.22 | -0.16% | 245,300 |
| 2025-12-23 | 398.65 | 399.87 | 395.05 | 398.84 | +0.06% | 508,300 |
| 2025-12-22 | 397.91 | 399.29 | 393.53 | 398.60 | +0.69% | 571,000 |
| 2025-12-19 | 393.28 | 396.44 | 391.62 | 395.87 | +1.09% | 1,741,200 |
| 2025-12-18 | 396.67 | 397.59 | 391.13 | 391.62 | +0.53% | 874,600 |
| 2025-12-17 | 399.64 | 404.00 | 388.32 | 389.54 | -2.88% | 816,500 |
| 2025-12-16 | 408.59 | 409.48 | 398.07 | 401.08 | -0.14% | 788,700 |
| 2025-12-15 | 404.67 | 408.17 | 400.47 | 401.65 | -0.87% | 911,100 |
| 2025-12-12 | 413.48 | 414.80 | 402.37 | 405.18 | -1.91% | 797,400 |
| 2025-12-11 | 409.43 | 415.89 | 406.74 | 413.05 | +0.69% | 842,800 |
| 2025-12-10 | 401.67 | 413.04 | 400.34 | 410.23 | +2.40% | 932,400 |
| 2025-12-09 | 400.76 | 405.13 | 400.00 | 400.61 | -0.40% | 594,600 |
| 2025-12-08 | 405.00 | 406.49 | 400.28 | 402.22 | -0.51% | 824,600 |
| 2025-12-05 | 403.51 | 406.04 | 401.50 | 404.29 | +0.10% | 780,200 |
| 2025-12-04 | 400.37 | 406.44 | 399.62 | 403.89 | +0.88% | 1,310,900 |
| 2025-12-03 | 391.01 | 400.87 | 388.54 | 400.37 | +2.34% | 771,400 |
| 2025-12-02 | 392.84 | 393.37 | 387.00 | 391.20 | +0.32% | 721,700 |
| 2025-12-01 | 390.98 | 396.82 | 388.52 | 389.96 | -1.49% | 919,000 |
| 2025-11-28 | 395.98 | 398.82 | 394.85 | 395.86 | +0.47% | 540,200 |
| 2025-11-26 | 391.88 | 397.56 | 390.98 | 393.99 | +0.69% | 895,800 |
| 2025-11-25 | 386.02 | 392.41 | 384.88 | 391.30 | +1.80% | 834,600 |
| 2025-11-24 | 379.45 | 387.16 | 376.44 | 384.37 | +1.49% | 2,140,100 |
| 2025-11-21 | 371.16 | 384.65 | 369.04 | 378.73 | +2.72% | 1,644,900 |
| 2025-11-20 | 382.62 | 383.79 | 368.32 | 368.70 | -1.01% | 1,455,800 |
| 2025-11-19 | 367.63 | 373.66 | 365.42 | 372.48 | +1.77% | 1,204,200 |
| 2025-11-18 | 366.67 | 370.19 | 363.92 | 366.01 | -1.11% | 1,007,300 |
| 2025-11-17 | 374.05 | 375.75 | 366.78 | 370.10 | -1.86% | 1,559,900 |
| 2025-11-14 | 373.88 | 381.66 | 371.69 | 377.13 | -0.67% | 866,800 |
| 2025-11-13 | 389.63 | 393.00 | 377.22 | 379.69 | -3.76% | 1,007,600 |
| 2025-11-12 | 393.60 | 398.20 | 391.61 | 394.54 | +0.63% | 1,115,600 |
| 2025-11-11 | 391.32 | 393.21 | 387.92 | 392.08 | +0.21% | 1,034,200 |
| 2025-11-10 | 377.35 | 393.72 | 377.35 | 391.24 | +4.75% | 1,405,800 |
| 2025-11-07 | 368.02 | 375.52 | 363.78 | 373.49 | +0.27% | 1,509,600 |
| 2025-11-06 | 383.16 | 396.89 | 372.50 | 372.50 | +2.73% | 2,076,000 |
| 2025-11-05 | 356.87 | 365.36 | 354.11 | 362.60 | +0.76% | 1,199,700 |
| 2025-11-04 | 359.05 | 361.09 | 355.18 | 359.85 | -1.29% | 737,600 |
| 2025-11-03 | 366.48 | 368.00 | 359.78 | 364.54 | -1.04% | 806,600 |
| 2025-10-31 | 365.81 | 370.46 | 365.81 | 368.36 | +0.74% | 723,700 |
| 2025-10-30 | 365.00 | 375.02 | 364.17 | 365.66 | -0.68% | 538,700 |
| 2025-10-29 | 363.13 | 372.23 | 362.50 | 368.15 | +1.70% | 880,700 |
| 2025-10-28 | 360.42 | 362.22 | 356.64 | 361.98 | +0.12% | 549,000 |
| 2025-10-27 | 360.20 | 364.54 | 359.00 | 361.53 | +1.42% | 601,000 |
| 2025-10-24 | 361.60 | 361.60 | 356.34 | 356.48 | -0.19% | 419,000 |
| 2025-10-23 | 350.63 | 357.16 | 350.63 | 357.16 | +1.96% | 414,000 |
| 2025-10-22 | 357.00 | 360.70 | 349.12 | 350.30 | -1.09% | 623,900 |
| 2025-10-21 | 351.24 | 358.83 | 350.12 | 354.16 | +0.39% | 499,400 |
| 2025-10-20 | 349.77 | 353.66 | 349.33 | 352.79 | +1.48% | 422,600 |
| 2025-10-17 | 347.19 | 348.10 | 343.81 | 347.66 | -0.10% | 681,600 |
| 2025-10-16 | 354.11 | 354.25 | 345.51 | 348.02 | -1.16% | 630,200 |
| 2025-10-15 | 346.88 | 352.75 | 345.95 | 352.09 | +2.35% | 828,000 |
| 2025-10-14 | 335.31 | 349.09 | 335.17 | 344.01 | +1.42% | 1,083,700 |
| 2025-10-13 | 338.40 | 340.98 | 336.62 | 339.20 | +1.63% | 601,500 |
| 2025-10-10 | 344.94 | 347.60 | 332.71 | 333.75 | -2.64% | 862,000 |
| 2025-10-09 | 350.92 | 350.92 | 340.78 | 342.80 | -1.53% | 588,700 |
| 2025-10-08 | 345.68 | 348.53 | 342.63 | 348.11 | +1.13% | 679,200 |
| 2025-10-07 | 349.15 | 350.90 | 342.18 | 344.22 | -1.25% | 621,600 |
| 2025-10-06 | 352.52 | 352.89 | 348.14 | 348.57 | -0.24% | 759,600 |
| 2025-10-03 | 349.01 | 353.62 | 346.61 | 349.40 | +0.20% | 836,100 |
| 2025-10-02 | 351.68 | 354.98 | 345.61 | 348.69 | -0.18% | 816,600 |
| 2025-10-01 | 347.54 | 351.88 | 345.55 | 349.32 | -0.06% | 921,100 |
| 2025-09-30 | 343.54 | 350.16 | 342.70 | 349.53 | +1.45% | 878,900 |
| 2025-09-29 | 343.28 | 346.72 | 343.11 | 344.53 | +0.28% | 566,600 |
| 2025-09-26 | 341.10 | 344.71 | 339.45 | 343.58 | +1.04% | 543,500 |
| 2025-09-25 | 339.15 | 341.08 | 336.79 | 340.03 | -0.72% | 714,500 |
| 2025-09-24 | 345.68 | 346.78 | 340.63 | 342.48 | -0.07% | 765,700 |
| 2025-09-23 | 346.82 | 349.05 | 341.44 | 342.73 | -0.76% | 865,800 |
| 2025-09-22 | 347.58 | 347.83 | 343.53 | 345.36 | -0.71% | 773,000 |
| 2025-09-19 | 349.45 | 350.22 | 343.83 | 347.82 | -0.21% | 1,045,600 |
| 2025-09-18 | 345.92 | 350.81 | 344.86 | 348.56 | +1.13% | 646,800 |
| 2025-09-17 | 342.50 | 348.02 | 340.21 | 344.66 | +0.70% | 892,100 |
| 2025-09-16 | 346.00 | 346.31 | 338.81 | 342.26 | -1.21% | 918,400 |
| 2025-09-15 | 346.20 | 348.06 | 343.95 | 346.44 | +0.44% | 621,300 |
| 2025-09-12 | 349.39 | 349.39 | 344.90 | 344.93 | -1.60% | 545,700 |
| 2025-09-11 | 340.93 | 351.51 | 340.51 | 350.54 | +3.29% | 730,900 |
| 2025-09-10 | 341.92 | 347.33 | 336.98 | 339.39 | -1.04% | 709,700 |
| 2025-09-09 | 344.16 | 344.16 | 338.22 | 342.95 | -0.50% | 540,400 |
| 2025-09-08 | 344.77 | 347.70 | 340.73 | 344.67 | +1.45% | 1,195,000 |
| 2025-09-05 | 343.50 | 345.67 | 337.39 | 339.76 | -0.61% | 539,600 |
| 2025-09-04 | 339.92 | 342.15 | 337.05 | 341.86 | +0.94% | 378,200 |
| 2025-09-03 | 338.07 | 338.79 | 335.16 | 338.66 | +0.24% | 514,100 |
| 2025-09-02 | 338.71 | 340.65 | 334.30 | 337.84 | -1.63% | 1,076,700 |
| 2025-08-29 | 348.44 | 349.75 | 342.01 | 343.43 | -1.63% | 697,300 |
| 2025-08-28 | 351.61 | 351.94 | 348.44 | 349.13 | -0.02% | 920,800 |
| 2025-08-27 | 353.65 | 356.15 | 347.88 | 349.20 | -1.82% | 1,222,000 |
| 2025-08-26 | 349.48 | 357.36 | 348.41 | 355.67 | +1.63% | 1,498,100 |
| 2025-08-25 | 350.75 | 351.88 | 349.45 | 349.97 | -0.35% | 465,300 |
| 2025-08-22 | 342.73 | 353.52 | 341.87 | 351.19 | +3.44% | 663,200 |
| 2025-08-21 | 339.89 | 342.46 | 337.31 | 339.52 | -0.03% | 573,100 |
| 2025-08-20 | 341.94 | 343.12 | 337.16 | 339.62 | -1.13% | 989,600 |
| 2025-08-19 | 343.00 | 347.17 | 342.13 | 343.51 | +0.20% | 968,400 |
| 2025-08-18 | 339.76 | 343.75 | 339.06 | 342.82 | +0.16% | 602,900 |
| 2025-08-15 | 346.76 | 347.56 | 342.25 | 342.28 | -1.50% | 959,600 |
| 2025-08-14 | 350.65 | 351.22 | 344.78 | 347.51 | -0.43% | 1,029,400 |
| 2025-08-13 | 341.22 | 349.21 | 341.22 | 349.01 | +2.73% | 1,085,800 |
| 2025-08-12 | 330.75 | 340.74 | 329.10 | 339.75 | +3.03% | 972,100 |
| 2025-08-11 | 333.47 | 336.21 | 328.70 | 329.76 | -1.04% | 1,143,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.32%). Worst month: Mar (-4.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rockwell Automation Inc's (ROK) latest close?
441.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is ROK's 52-week high and low?
497.36 high and 328.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Rockwell Automation Inc's strongest and weakest month historically?
Historically, ROK's strongest calendar month has been Jun (average +9.32%) and its weakest Mar (average -4.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.