Rockwell Automation, Inc.ROKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $399.70 | $412.73 | $395.08 | $412.15 | 860,083 |
| 2/27/2026 | $406.09 | $407.84 | $400.12 | $407.45 | 1.21M |
| 2/26/2026 | $404.21 | $411.82 | $398.28 | $411.30 | 905,652 |
| 2/25/2026 | $409.37 | $410.00 | $397.78 | $402.38 | 1.15M |
| 2/24/2026 | $387.76 | $407.17 | $387.60 | $405.30 | 1.25M |
| 2/23/2026 | $392.94 | $394.81 | $386.39 | $387.63 | 1.71M |
| 2/20/2026 | $392.44 | $402.12 | $391.02 | $398.79 | 860,792 |
| 2/19/2026 | $394.29 | $397.95 | $390.83 | $395.38 | 931,789 |
| 2/18/2026 | $388.47 | $399.88 | $387.18 | $396.46 | 1.24M |
| 2/17/2026 | $383.02 | $391.62 | $375.72 | $388.47 | 1.72M |
| 2/13/2026 | $382.47 | $398.25 | $381.98 | $394.37 | 1.35M |
| 2/12/2026 | $417.15 | $422.92 | $380.21 | $382.00 | 2.68M |
| 2/11/2026 | $421.25 | $425.00 | $406.54 | $406.77 | 1.44M |
| 2/10/2026 | $411.50 | $418.51 | $407.16 | $412.60 | 1.13M |
| 2/9/2026 | $411.46 | $416.87 | $410.01 | $410.66 | 1.16M |
| 2/6/2026 | $407.01 | $420.18 | $397.69 | $415.02 | 2.18M |
| 2/5/2026 | $405.28 | $410.06 | $385.71 | $406.70 | 2.61M |
| 2/4/2026 | $432.49 | $438.72 | $422.92 | $429.84 | 1.47M |
| 2/3/2026 | $431.00 | $433.97 | $425.00 | $430.31 | 916,373 |
| 2/2/2026 | $420.01 | $429.27 | $420.00 | $429.15 | 627,916 |
| 1/30/2026 | $421.45 | $426.39 | $416.07 | $421.65 | 660,942 |
| 1/29/2026 | $419.65 | $428.54 | $417.75 | $426.73 | 720,701 |
| 1/28/2026 | $419.70 | $420.60 | $413.71 | $414.90 | 552,918 |
| 1/27/2026 | $420.09 | $421.02 | $416.08 | $419.75 | 504,125 |
| 1/26/2026 | $418.85 | $421.20 | $416.50 | $420.40 | 453,731 |
| 1/23/2026 | $424.45 | $425.75 | $415.04 | $417.84 | 726,200 |
| 1/22/2026 | $425.59 | $429.58 | $421.66 | $425.32 | 851,994 |
| 1/21/2026 | $407.76 | $422.37 | $407.36 | $420.30 | 974,686 |
| 1/20/2026 | $405.11 | $412.37 | $401.49 | $404.00 | 828,865 |
| 1/16/2026 | $419.02 | $422.00 | $414.21 | $415.52 | 671,795 |
| 1/15/2026 | $420.00 | $425.90 | $418.71 | $421.13 | 546,314 |
| 1/14/2026 | $415.09 | $418.41 | $412.79 | $417.21 | 626,776 |
| 1/13/2026 | $415.29 | $420.19 | $414.63 | $416.88 | 594,722 |
| 1/12/2026 | $408.69 | $415.41 | $406.90 | $414.13 | 483,300 |
| 1/9/2026 | $403.49 | $412.43 | $403.49 | $410.53 | 725,428 |
| 1/8/2026 | $408.75 | $411.93 | $400.46 | $403.66 | 991,300 |
| 1/7/2026 | $415.53 | $415.78 | $407.54 | $409.34 | 571,480 |
| 1/6/2026 | $401.40 | $413.99 | $396.85 | $413.36 | 758,626 |
| 1/5/2026 | $402.14 | $413.00 | $402.14 | $404.73 | 832,247 |
| 1/2/2026 | $392.00 | $398.68 | $390.32 | $398.55 | 532,700 |
| 12/31/2025 | $393.78 | $394.96 | $388.81 | $389.07 | 488,800 |
| 12/30/2025 | $394.99 | $396.14 | $393.00 | $393.68 | 482,525 |
| 12/29/2025 | $397.99 | $400.00 | $395.69 | $396.48 | 438,464 |
| 12/26/2025 | $398.38 | $399.92 | $396.39 | $399.79 | 236,352 |
| 12/24/2025 | $398.22 | $399.15 | $396.23 | $398.22 | 245,300 |
| 12/23/2025 | $398.65 | $399.87 | $395.05 | $398.84 | 508,320 |
| 12/22/2025 | $397.91 | $399.29 | $393.53 | $398.60 | 571,021 |
| 12/19/2025 | $393.28 | $396.44 | $391.62 | $395.87 | 1.74M |
| 12/18/2025 | $396.67 | $397.59 | $391.13 | $391.62 | 874,629 |
| 12/17/2025 | $399.64 | $404.00 | $388.32 | $389.54 | 816,503 |
| 12/16/2025 | $408.59 | $409.48 | $398.07 | $401.08 | 788,739 |
| 12/15/2025 | $404.67 | $408.17 | $400.47 | $401.65 | 911,176 |
| 12/12/2025 | $413.48 | $414.80 | $402.37 | $405.18 | 797,761 |
| 12/11/2025 | $409.43 | $415.89 | $406.74 | $413.05 | 842,815 |
| 12/10/2025 | $401.67 | $413.04 | $400.34 | $410.23 | 932,475 |
| 12/9/2025 | $400.76 | $405.13 | $400.00 | $400.61 | 594,676 |
| 12/8/2025 | $405.00 | $406.49 | $400.28 | $402.22 | 824,612 |
| 12/5/2025 | $403.51 | $406.04 | $401.50 | $404.29 | 780,316 |
| 12/4/2025 | $400.37 | $406.44 | $399.62 | $403.89 | 1.31M |
| 12/3/2025 | $391.01 | $400.87 | $388.54 | $400.37 | 771,626 |