Rockwell Automation, Inc.ROKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $392.84 | $393.37 | $387.00 | $391.20 | 721,700 |
| 12/1/2025 | $390.98 | $396.82 | $388.52 | $389.96 | 919,016 |
| 11/28/2025 | $395.98 | $398.82 | $394.85 | $395.86 | 540,200 |
| 11/26/2025 | $391.88 | $397.56 | $390.98 | $393.99 | 895,800 |
| 11/25/2025 | $386.02 | $392.41 | $384.88 | $391.30 | 834,611 |
| 11/24/2025 | $379.45 | $387.16 | $376.44 | $384.37 | 2.14M |
| 11/21/2025 | $371.16 | $384.65 | $369.04 | $378.73 | 1.64M |
| 11/20/2025 | $382.62 | $383.79 | $368.32 | $368.70 | 1.46M |
| 11/19/2025 | $367.63 | $373.66 | $365.42 | $372.48 | 1.20M |
| 11/18/2025 | $366.67 | $370.19 | $363.92 | $366.01 | 1.01M |
| 11/17/2025 | $374.05 | $375.75 | $366.78 | $370.10 | 1.56M |
| 11/14/2025 | $373.88 | $381.66 | $371.69 | $377.13 | 866,898 |
| 11/13/2025 | $389.63 | $393.00 | $377.22 | $379.69 | 1.01M |
| 11/12/2025 | $393.60 | $398.20 | $391.61 | $394.54 | 1.12M |
| 11/11/2025 | $391.32 | $393.21 | $387.92 | $392.08 | 1.03M |
| 11/10/2025 | $377.35 | $393.72 | $377.35 | $391.24 | 1.41M |
| 11/7/2025 | $368.02 | $375.52 | $363.78 | $373.49 | 1.51M |
| 11/6/2025 | $383.16 | $396.89 | $372.50 | $372.50 | 2.08M |
| 11/5/2025 | $356.87 | $365.36 | $354.11 | $362.60 | 1.20M |
| 11/4/2025 | $359.05 | $361.09 | $355.18 | $359.85 | 737,670 |
| 11/3/2025 | $366.48 | $368.00 | $359.78 | $364.54 | 806,626 |
| 10/31/2025 | $365.81 | $370.46 | $365.81 | $368.36 | 723,771 |
| 10/30/2025 | $365.00 | $375.02 | $364.17 | $365.66 | 539,040 |
| 10/29/2025 | $363.13 | $372.23 | $362.50 | $368.15 | 880,762 |
| 10/28/2025 | $360.42 | $362.22 | $356.64 | $361.98 | 549,037 |
| 10/27/2025 | $360.20 | $364.54 | $359.00 | $361.53 | 601,037 |
| 10/24/2025 | $361.60 | $361.60 | $356.34 | $356.48 | 419,098 |
| 10/23/2025 | $350.63 | $357.16 | $350.63 | $357.16 | 414,029 |
| 10/22/2025 | $357.00 | $360.70 | $349.12 | $350.30 | 623,987 |
| 10/21/2025 | $351.24 | $358.83 | $350.12 | $354.16 | 499,400 |
| 10/20/2025 | $349.77 | $353.66 | $349.33 | $352.79 | 422,654 |
| 10/17/2025 | $347.19 | $348.10 | $343.81 | $347.66 | 681,600 |
| 10/16/2025 | $354.11 | $354.25 | $345.51 | $348.02 | 630,244 |
| 10/15/2025 | $346.88 | $352.75 | $345.95 | $352.09 | 828,000 |
| 10/14/2025 | $335.31 | $349.09 | $335.17 | $344.01 | 1.08M |