NYSE - Delayed Quote USD

Rockwell Automation, Inc. (ROK)

276.95 +1.39 (+0.50%)
At close: 4:00 PM EDT
276.95 0.00 (0.00%)
After hours: 4:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 272.84 278.76 271.47 276.95 276.95 910,909
Apr 24, 2024 277.85 279.38 274.70 275.56 275.56 600,500
Apr 23, 2024 273.60 278.83 272.47 276.33 276.33 663,700
Apr 22, 2024 270.91 275.48 270.28 273.47 273.47 888,200
Apr 19, 2024 274.40 275.29 269.47 269.96 269.96 1,196,600
Apr 18, 2024 280.93 281.45 273.14 273.50 273.50 1,125,000
Apr 17, 2024 282.30 283.15 275.91 278.65 278.65 817,900
Apr 16, 2024 284.43 284.84 275.96 281.39 281.39 1,094,700
Apr 15, 2024 288.82 290.67 284.13 285.90 285.90 1,391,600
Apr 12, 2024 284.54 287.95 282.75 284.82 284.82 1,122,900
Apr 11, 2024 282.04 288.92 281.56 288.52 288.52 915,800
Apr 10, 2024 282.10 282.48 276.94 282.06 282.06 816,000
Apr 9, 2024 282.85 288.17 282.19 286.83 286.83 867,300
Apr 8, 2024 280.53 283.21 278.44 282.05 282.05 683,200
Apr 5, 2024 278.48 280.32 275.93 279.24 279.24 597,500
Apr 4, 2024 281.00 284.13 275.11 276.33 276.33 934,800
Apr 3, 2024 278.72 283.75 278.72 279.88 279.88 1,062,500
Apr 2, 2024 283.00 283.77 278.21 280.23 280.23 942,400
Apr 1, 2024 291.13 291.19 283.23 283.37 283.37 680,600
Mar 28, 2024 291.00 292.68 289.07 291.33 291.33 605,700
Mar 27, 2024 285.95 291.77 284.57 291.21 291.21 664,100
Mar 26, 2024 284.56 287.29 283.61 284.45 284.45 620,900
Mar 25, 2024 283.81 285.42 282.11 282.46 282.46 668,700
Mar 22, 2024 290.06 291.57 284.13 286.38 286.38 1,149,800
Mar 21, 2024 283.62 292.12 281.72 290.09 290.09 1,204,600
Mar 20, 2024 278.83 285.66 263.69 281.78 281.78 2,011,700
Mar 19, 2024 272.50 278.78 269.07 278.19 278.19 1,328,100
Mar 18, 2024 280.24 283.88 278.01 278.17 278.17 567,000
Mar 15, 2024 278.10 280.95 277.74 280.88 280.88 1,373,000
Mar 14, 2024 285.84 288.49 277.19 280.00 280.00 970,300
Mar 13, 2024 281.89 287.77 281.25 284.38 284.38 825,700
Mar 12, 2024 284.88 285.76 279.80 283.88 283.88 974,800
Mar 11, 2024 291.16 293.30 283.10 284.79 284.79 1,259,500
Mar 8, 2024 296.49 298.63 292.16 294.59 294.59 640,300
Mar 7, 2024 294.19 296.45 290.64 294.14 294.14 556,900
Mar 6, 2024 287.68 292.15 286.76 291.18 291.18 779,100
Mar 5, 2024 287.34 288.62 284.40 287.68 287.68 667,000
Mar 4, 2024 289.82 290.15 284.49 288.17 288.17 1,497,600
Mar 1, 2024 285.00 289.63 285.00 289.05 289.05 880,800
Feb 29, 2024 287.59 287.76 282.75 285.08 285.08 1,155,300
Feb 28, 2024 280.00 286.64 280.00 286.41 286.41 1,227,400
Feb 27, 2024 279.70 281.66 278.77 280.97 280.97 785,800
Feb 26, 2024 279.60 281.50 276.53 277.81 277.81 765,600
Feb 23, 2024 278.85 283.04 278.85 280.51 280.51 792,000
Feb 22, 2024 278.07 280.37 276.31 278.62 278.62 1,054,800
Feb 21, 2024 270.91 274.97 268.60 274.63 274.63 970,000
Feb 20, 2024 276.31 285.90 271.87 272.62 272.62 1,833,400
Feb 16, 2024 1.25 Dividend
Feb 16, 2024 279.92 283.91 279.60 279.72 279.72 1,152,700
Feb 15, 2024 280.52 283.77 279.18 281.38 280.13 1,466,500
Feb 14, 2024 279.21 280.40 276.58 279.93 278.69 1,039,100
Feb 13, 2024 277.32 280.00 273.57 278.38 277.14 1,451,200
Feb 12, 2024 283.50 286.61 279.79 280.69 279.44 1,330,200
Feb 9, 2024 279.00 284.58 278.68 283.50 282.24 1,503,800
Feb 8, 2024 270.49 279.77 270.22 278.71 277.47 2,029,000
Feb 7, 2024 261.49 270.19 261.39 269.02 267.82 1,867,800
Feb 6, 2024 267.35 267.35 259.85 259.98 258.83 1,765,800
Feb 5, 2024 265.90 269.25 263.49 266.32 265.14 1,234,800
Feb 2, 2024 261.75 270.94 259.59 268.01 266.82 1,710,200
Feb 1, 2024 258.05 265.31 257.58 263.01 261.84 2,080,100
Jan 31, 2024 263.90 272.71 252.11 253.28 252.15 6,466,200
Jan 30, 2024 303.02 307.71 301.41 307.22 305.86 759,500
Jan 29, 2024 301.70 304.84 300.61 304.62 303.27 534,600
Jan 26, 2024 305.76 306.31 302.45 303.00 301.65 385,500
Jan 25, 2024 303.29 306.98 303.22 304.24 302.89 547,000
Jan 24, 2024 307.30 307.30 300.32 300.35 299.02 543,600
Jan 23, 2024 306.80 307.32 303.57 304.27 302.92 427,300
Jan 22, 2024 304.17 306.93 304.08 305.64 304.28 562,700
Jan 19, 2024 301.39 305.00 298.38 303.45 302.10 604,600
Jan 18, 2024 296.49 300.45 296.49 300.15 298.82 529,100
Jan 17, 2024 295.37 296.55 293.52 295.38 294.07 575,000
Jan 16, 2024 302.94 302.94 297.61 298.38 297.05 563,400
Jan 12, 2024 307.35 307.65 302.29 304.59 303.24 455,200
Jan 11, 2024 302.95 305.62 299.77 305.10 303.74 703,400
Jan 10, 2024 302.80 304.30 301.17 302.07 300.73 689,200
Jan 9, 2024 304.04 305.76 302.36 302.97 301.62 578,500
Jan 8, 2024 305.22 306.82 303.16 306.06 304.70 549,400
Jan 5, 2024 302.12 306.05 300.96 305.05 303.69 635,200
Jan 4, 2024 303.78 307.70 303.48 304.67 303.32 753,900
Jan 3, 2024 307.50 308.66 303.06 303.86 302.51 823,700
Jan 2, 2024 307.28 310.00 304.98 306.38 305.02 415,000
Dec 29, 2023 310.24 312.55 308.22 310.48 309.10 326,000
Dec 28, 2023 309.78 311.29 308.93 310.62 309.24 331,900
Dec 27, 2023 311.66 312.76 310.31 311.22 309.84 310,700
Dec 26, 2023 309.12 311.80 308.77 311.04 309.66 407,600
Dec 22, 2023 309.36 310.69 306.11 307.78 306.41 311,600
Dec 21, 2023 306.24 307.24 303.74 306.75 305.39 501,000
Dec 20, 2023 309.51 310.88 303.43 303.56 302.21 470,300
Dec 19, 2023 310.58 312.37 309.50 310.48 309.10 629,500
Dec 18, 2023 304.74 306.83 301.79 305.30 303.94 536,100
Dec 15, 2023 306.17 309.79 303.81 304.37 303.02 1,710,100
Dec 14, 2023 295.00 307.19 292.77 306.85 305.49 1,638,400
Dec 13, 2023 284.30 291.27 282.79 290.97 289.68 979,500
Dec 12, 2023 280.71 285.51 279.48 283.69 282.43 838,300
Dec 11, 2023 279.31 284.27 278.62 279.79 278.55 736,400
Dec 8, 2023 277.61 280.60 276.69 278.53 277.29 741,000
Dec 7, 2023 279.25 279.39 276.29 277.89 276.66 491,000
Dec 6, 2023 276.74 281.50 276.44 278.11 276.87 936,200
Dec 5, 2023 278.00 279.31 274.31 275.00 273.78 614,900
Dec 4, 2023 278.30 283.16 277.97 279.50 278.26 963,200
Dec 1, 2023 275.69 281.50 275.58 281.47 280.22 1,086,800
Nov 30, 2023 272.45 275.78 270.64 275.44 274.22 1,896,300
Nov 29, 2023 272.50 272.97 268.90 270.56 269.36 888,500
Nov 28, 2023 270.62 271.31 268.37 269.25 268.05 1,109,200
Nov 27, 2023 272.54 274.50 270.34 271.06 269.86 1,054,700
Nov 24, 2023 272.30 274.09 272.03 273.00 271.79 315,500
Nov 22, 2023 270.00 274.84 269.55 272.80 271.59 1,034,200
Nov 21, 2023 270.00 271.27 269.26 269.39 268.19 1,091,000
Nov 20, 2023 270.92 272.79 269.90 271.12 269.92 1,292,200
Nov 17, 2023 275.00 275.50 272.33 275.26 274.04 653,100
Nov 16, 2023 271.24 277.42 270.17 272.78 271.57 964,800
Nov 15, 2023 268.96 273.84 268.12 270.17 268.97 1,040,400
Nov 14, 2023 267.50 270.69 266.17 267.55 266.36 983,400
Nov 13, 2023 257.64 263.23 257.45 261.36 260.20 987,700
Nov 10, 2023 1.25 Dividend
Nov 10, 2023 256.95 259.27 254.08 258.43 257.28 1,125,600
Nov 9, 2023 259.06 259.42 255.34 257.11 254.72 1,001,000
Nov 8, 2023 257.97 261.88 255.82 257.12 254.73 1,059,100
Nov 7, 2023 257.63 260.06 256.26 257.02 254.63 1,383,200
Nov 6, 2023 263.70 264.31 256.51 258.50 256.10 1,195,700
Nov 3, 2023 261.85 265.44 259.74 263.70 261.25 1,460,800
Nov 2, 2023 255.60 261.45 252.19 258.60 256.20 2,249,100
Nov 1, 2023 264.21 267.15 257.99 266.98 264.50 1,379,100
Oct 31, 2023 262.69 265.10 261.62 262.81 260.37 812,700
Oct 30, 2023 264.93 264.93 261.02 263.46 261.01 769,500
Oct 27, 2023 264.13 264.16 260.61 262.00 259.57 709,000
Oct 26, 2023 264.87 268.05 262.52 262.60 260.16 758,700
Oct 25, 2023 265.00 266.51 261.17 263.32 260.88 646,800
Oct 24, 2023 269.52 270.37 264.12 265.86 263.39 522,000
Oct 23, 2023 266.82 269.64 265.09 266.85 264.37 735,400
Oct 20, 2023 271.33 272.11 265.21 266.06 263.59 1,120,400
Oct 19, 2023 276.67 277.92 270.04 271.52 269.00 971,000
Oct 18, 2023 284.00 285.30 275.54 275.57 273.01 1,477,000
Oct 17, 2023 289.76 295.38 288.28 290.55 287.85 638,100
Oct 16, 2023 291.91 293.86 288.85 291.78 289.07 515,900
Oct 13, 2023 298.51 300.90 284.73 288.32 285.64 1,284,300
Oct 12, 2023 300.85 303.12 296.81 300.03 297.24 746,400
Oct 11, 2023 292.22 300.27 292.22 299.92 297.14 680,600
Oct 10, 2023 291.11 295.91 290.11 291.70 288.99 522,200
Oct 9, 2023 288.36 291.57 285.57 290.47 287.77 437,900
Oct 6, 2023 284.56 292.97 282.15 290.31 287.62 555,200
Oct 5, 2023 287.16 290.00 282.09 286.16 283.50 819,400
Oct 4, 2023 284.52 289.85 282.79 288.80 286.12 844,800
Oct 3, 2023 282.70 285.55 281.71 284.32 281.68 847,400
Oct 2, 2023 285.70 289.23 282.13 283.95 281.31 631,100
Sep 29, 2023 290.83 291.71 285.05 285.87 283.22 595,200
Sep 28, 2023 284.14 289.35 283.35 286.41 283.75 501,000
Sep 27, 2023 282.08 287.48 281.47 284.80 282.16 816,400
Sep 26, 2023 281.02 283.23 278.70 279.05 276.46 493,700
Sep 25, 2023 280.23 285.18 279.30 284.42 281.78 435,800
Sep 22, 2023 279.18 283.52 279.09 281.36 278.75 727,900
Sep 21, 2023 283.69 283.90 278.14 278.94 276.35 942,900
Sep 20, 2023 290.17 292.38 284.68 285.17 282.52 458,100
Sep 19, 2023 288.69 289.22 283.82 287.76 285.09 666,800
Sep 18, 2023 285.03 292.11 285.00 288.73 286.05 884,100
Sep 15, 2023 285.15 289.06 284.07 285.20 282.55 1,091,800
Sep 14, 2023 288.77 289.96 284.03 287.08 284.42 843,400
Sep 13, 2023 287.60 289.57 284.46 285.47 282.82 973,200
Sep 12, 2023 292.01 295.60 288.79 289.08 286.40 931,400
Sep 11, 2023 297.87 299.98 292.62 293.89 291.16 1,055,900
Sep 8, 2023 303.24 304.46 296.77 296.86 294.10 866,100
Sep 7, 2023 306.97 308.78 304.29 304.44 301.61 921,000
Sep 6, 2023 307.28 311.76 307.02 310.48 307.60 413,300
Sep 5, 2023 313.92 313.92 306.11 307.20 304.35 745,200
Sep 1, 2023 313.93 314.81 310.44 314.05 311.13 880,000
Aug 31, 2023 310.42 313.88 308.86 312.08 309.18 854,500
Aug 30, 2023 312.00 312.72 306.35 309.57 306.70 1,139,800
Aug 29, 2023 309.28 317.74 309.28 317.25 314.31 836,700
Aug 28, 2023 304.79 310.87 304.56 309.05 306.18 878,200
Aug 25, 2023 299.98 304.10 297.05 303.31 300.49 663,500
Aug 24, 2023 301.50 304.60 298.38 298.47 295.70 724,600
Aug 23, 2023 294.70 298.83 293.87 297.54 294.78 467,400
Aug 22, 2023 295.16 296.78 291.48 292.64 289.92 535,600
Aug 21, 2023 291.82 293.75 290.48 292.83 290.11 418,900
Aug 18, 2023 288.82 293.54 287.90 291.54 288.83 435,800
Aug 17, 2023 295.94 296.85 291.48 291.49 288.78 512,900
Aug 16, 2023 298.20 300.39 294.76 295.15 292.41 496,800
Aug 15, 2023 297.62 298.86 295.45 297.66 294.90 363,500
Aug 14, 2023 295.94 299.45 295.39 299.16 296.38 468,000
Aug 11, 2023 1.18 Dividend
Aug 11, 2023 297.06 298.21 294.00 296.18 293.43 719,300
Aug 10, 2023 301.90 304.68 296.66 299.26 295.31 1,489,400
Aug 9, 2023 305.71 307.03 302.96 303.80 299.79 735,500
Aug 8, 2023 307.22 308.20 304.46 305.55 301.52 808,000
Aug 7, 2023 300.85 311.25 300.56 310.46 306.37 1,017,600
Aug 4, 2023 302.70 303.49 296.80 298.82 294.88 737,000
Aug 3, 2023 303.45 305.04 298.25 302.05 298.07 1,095,500
Aug 2, 2023 310.01 311.47 304.07 304.28 300.27 1,599,000
Aug 1, 2023 302.00 314.15 300.89 310.91 306.81 2,650,500
Jul 31, 2023 336.08 339.65 334.31 336.29 331.85 1,105,500
Jul 28, 2023 333.10 334.70 329.99 333.30 328.90 719,100
Jul 27, 2023 335.47 338.43 329.78 330.31 325.95 799,200
Jul 26, 2023 335.54 336.87 330.03 333.96 329.56 676,300
Jul 25, 2023 336.63 339.55 335.18 337.89 333.43 429,800
Jul 24, 2023 338.29 339.73 336.17 338.13 333.67 426,400
Jul 21, 2023 343.60 344.00 336.77 337.08 332.63 654,800
Jul 20, 2023 343.96 344.54 340.54 342.56 338.04 823,300
Jul 19, 2023 345.42 345.51 339.01 344.00 339.46 639,700
Jul 18, 2023 342.00 348.52 342.00 346.89 342.31 664,500
Jul 17, 2023 339.23 343.67 338.51 342.58 338.06 554,100
Jul 14, 2023 341.83 342.39 338.56 341.23 336.73 382,800
Jul 13, 2023 340.16 343.66 337.42 342.46 337.94 465,800
Jul 12, 2023 341.48 341.63 338.09 339.55 335.07 506,500
Jul 11, 2023 338.42 341.68 336.78 338.14 333.68 747,800
Jul 10, 2023 325.23 335.86 325.23 335.75 331.32 603,800
Jul 7, 2023 322.49 328.42 321.61 325.38 321.09 521,900
Jul 6, 2023 324.14 325.29 321.78 324.49 320.21 581,400
Jul 5, 2023 326.61 328.76 325.01 327.09 322.78 580,400
Jul 3, 2023 329.45 330.03 326.17 329.47 325.12 344,300
Jun 30, 2023 327.15 331.40 325.44 329.45 325.10 617,000
Jun 29, 2023 320.57 325.24 319.75 324.24 319.96 536,200
Jun 28, 2023 324.25 326.86 314.75 321.21 316.97 851,700
Jun 27, 2023 317.50 324.76 317.25 322.66 318.40 604,400
Jun 26, 2023 313.35 319.69 313.14 318.04 313.85 711,100
Jun 23, 2023 311.04 315.31 310.00 313.27 309.14 1,608,700
Jun 22, 2023 318.19 318.80 313.05 314.98 310.83 736,500
Jun 21, 2023 313.32 321.69 312.48 320.75 316.52 713,000
Jun 20, 2023 313.00 316.78 310.94 315.39 311.23 598,500
Jun 16, 2023 321.32 321.94 314.51 315.80 311.63 1,431,800
Jun 15, 2023 312.07 319.70 310.66 319.41 315.20 498,300
Jun 14, 2023 315.91 317.67 309.41 313.12 308.99 718,300
Jun 13, 2023 310.00 315.80 310.00 315.47 311.31 931,500
Jun 12, 2023 305.00 309.92 302.79 309.78 305.69 739,000
Jun 9, 2023 303.91 306.40 301.12 305.50 301.47 878,500
Jun 8, 2023 298.05 303.87 297.32 302.92 298.92 797,800
Jun 7, 2023 291.16 300.09 290.54 299.10 295.16 872,000
Jun 6, 2023 291.00 296.07 289.33 291.99 288.14 636,200
Jun 5, 2023 291.90 292.06 288.34 291.71 287.86 530,000
Jun 2, 2023 283.88 294.43 280.53 292.84 288.98 768,500
Jun 1, 2023 278.22 282.87 275.91 280.47 276.77 556,000
May 31, 2023 284.37 284.85 276.93 278.60 274.93 1,472,000
May 30, 2023 287.94 290.64 284.32 286.79 283.01 769,800
May 26, 2023 275.14 286.86 274.67 286.23 282.45 905,000
May 25, 2023 272.49 275.49 269.81 273.43 269.82 714,100
May 24, 2023 277.00 277.65 269.33 270.22 266.66 577,100
May 23, 2023 280.04 281.87 277.68 278.46 274.79 923,100
May 22, 2023 281.60 283.77 279.17 282.47 278.74 562,500
May 19, 2023 284.06 284.23 278.21 281.31 277.60 686,500
May 18, 2023 275.54 281.51 273.96 281.11 277.40 740,000
May 17, 2023 272.68 276.05 271.32 274.63 271.01 470,500
May 16, 2023 271.42 272.95 268.87 269.98 266.42 504,600
May 15, 2023 272.77 275.67 270.87 274.14 270.52 509,500
May 12, 2023 1.18 Dividend
May 12, 2023 271.40 272.08 268.42 271.86 268.27 861,500
May 11, 2023 267.55 270.69 266.62 270.49 265.76 922,600
May 10, 2023 275.00 278.07 267.72 270.09 265.37 1,243,100
May 9, 2023 279.72 282.77 277.65 277.76 272.90 602,000
May 8, 2023 284.89 285.81 279.14 281.10 276.18 421,100
May 5, 2023 282.61 283.49 279.11 283.42 278.46 451,700
May 4, 2023 276.90 280.86 275.28 279.20 274.32 782,200
May 3, 2023 279.52 283.58 278.06 278.63 273.76 674,800
May 2, 2023 281.65 282.55 275.50 279.02 274.14 755,800
May 1, 2023 284.02 286.22 280.68 282.65 277.71 803,200
Apr 28, 2023 285.00 287.49 281.64 283.41 278.45 849,400
Apr 27, 2023 283.81 283.81 270.30 283.62 278.66 2,082,100
Apr 26, 2023 272.70 275.61 269.81 270.63 265.90 922,400

Related Tickers

PH Parker-Hannifin Corporation
549.38
+0.55%
 
EMR Emerson Electric Co.
109.60
-0.02%
 
ETN Eaton Corporation plc
317.10
-0.53%
 
IR Ingersoll Rand Inc.
92.03
-0.51%
 
CMI Cummins Inc.
291.61
-0.25%
 
OTIS Otis Worldwide Corporation
93.02
-0.37%
 
ITW Illinois Tool Works Inc.
248.16
-1.43%
 
DOV Dover Corporation
179.11
+4.47%
 
IEX IDEX Corporation
223.28
-0.61%
 
AOS A. O. Smith Corporation
82.82
-4.80%