5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-10.04%
3 MONTH PERFORMANCE
-18.98%
6 MONTH PERFORMANCE
-14.89%
YEAR-TO-DATE PERFORMANCE
-18.75%
1 YEAR PERFORMANCE
-15.10%
Rockwell Automation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $230.00 | $232.29 (1%) | $236.80 | $230.00 | 1.45 M | $26.48 B |
| 04/16/2025 | $229.90 | $228.11 (-0.78%) | $232.24 | $225.11 | 797,100 | $26.00 B |
| 04/15/2025 | $233.03 | $233.05 (0.01%) | $238.17 | $231.60 | 810,601 | $26.57 B |
| 04/14/2025 | $233.75 | $233.42 (-0.14%) | $236.07 | $228.87 | 1.10 M | $26.61 B |
| 04/11/2025 | $229.17 | $229.38 (0.09%) | $232.14 | $222.29 | 1.54 M | $26.15 B |
| 04/10/2025 | $236.32 | $230.16 (-2.61%) | $236.48 | $224.23 | 1.50 M | $26.24 B |
| 04/09/2025 | $216.87 | $242.43 (11.79%) | $244.19 | $215.00 | 1.95 M | $27.64 B |
| 04/08/2025 | $233.11 | $218.97 (-6.07%) | $234.24 | $215.29 | 1.26 M | $24.96 B |
| 04/07/2025 | $220.22 | $227.62 (3.36%) | $238.55 | $215.71 | 1.92 M | $25.95 B |
| 04/04/2025 | $232.10 | $227.11 (-2.15%) | $232.10 | $218.48 | 1.59 M | $25.89 B |
| 04/03/2025 | $250.43 | $239.16 (-4.5%) | $250.48 | $237.50 | 1.43 M | $27.26 B |
| 04/02/2025 | $255.28 | $260.86 (2.19%) | $262.62 | $253.79 | 1.14 M | $29.74 B |
| 04/01/2025 | $257.58 | $258.74 (0.45%) | $259.96 | $254.00 | 839,618 | $29.50 B |
| 03/31/2025 | $255.13 | $258.38 (1.27%) | $259.56 | $249.05 | 1.06 M | $29.46 B |
| 03/28/2025 | $265.74 | $258.63 (-2.68%) | $266.29 | $257.46 | 987,895 | $29.48 B |
| 03/27/2025 | $267.33 | $268.08 (0.28%) | $271.09 | $265.10 | 1.03 M | $30.56 B |
| 03/26/2025 | $271.72 | $269.28 (-0.9%) | $274.50 | $267.55 | 769,212 | $30.70 B |
| 03/25/2025 | $268.55 | $272.85 (1.6%) | $274.18 | $267.65 | 1.02 M | $31.10 B |
| 03/24/2025 | $262.92 | $267.96 (1.92%) | $268.35 | $262.61 | 1.29 M | $30.55 B |
| 03/21/2025 | $254.95 | $258.79 (1.51%) | $258.89 | $252.74 | 1.20 M | $29.50 B |
| 03/20/2025 | $257.14 | $258.09 (0.37%) | $261.25 | $256.39 | 761,600 | $29.42 B |
| 03/19/2025 | $258.53 | $260.03 (0.58%) | $262.84 | $258.26 | 774,232 | $29.64 B |
| 03/18/2025 | $261.00 | $258.13 (-1.1%) | $261.32 | $255.89 | 775,846 | $29.43 B |
| 03/17/2025 | $258.65 | $261.99 (1.29%) | $263.83 | $258.34 | 688,224 | $29.87 B |
| 03/14/2025 | $259.37 | $260.19 (0.32%) | $260.84 | $255.45 | 792,442 | $29.66 B |
| 03/13/2025 | $260.52 | $255.29 (-2.01%) | $260.93 | $254.99 | 599,455 | $29.10 B |
| 03/12/2025 | $267.81 | $261.98 (-2.18%) | $268.65 | $258.57 | 848,700 | $29.87 B |
| 03/11/2025 | $268.62 | $265.15 (-1.29%) | $270.43 | $262.96 | 720,095 | $30.23 B |
| 03/10/2025 | $271.99 | $270.37 (-0.6%) | $276.03 | $269.04 | 856,575 | $30.82 B |
| 03/07/2025 | $269.11 | $276.54 (2.76%) | $277.23 | $266.71 | 1.08 M | $31.53 B |
| 03/06/2025 | $269.59 | $271.82 (0.83%) | $273.56 | $268.12 | 1.11 M | $30.99 B |
| 03/05/2025 | $269.11 | $273.66 (1.69%) | $274.71 | $266.47 | 744,140 | $31.20 B |
| 03/04/2025 | $271.83 | $267.87 (-1.46%) | $273.40 | $263.61 | 1.02 M | $30.54 B |
| 03/03/2025 | $289.96 | $278.63 (-3.91%) | $292.17 | $277.85 | 783,600 | $31.76 B |
| 02/28/2025 | $285.33 | $287.15 (0.64%) | $287.59 | $281.21 | 834,812 | $32.74 B |
| 02/27/2025 | $288.37 | $284.33 (-1.4%) | $293.27 | $284.05 | 603,100 | $32.41 B |
| 02/26/2025 | $290.78 | $287.09 (-1.27%) | $291.05 | $286.83 | 711,148 | $32.73 B |
| 02/25/2025 | $290.78 | $288.75 (-0.7%) | $294.37 | $287.62 | 618,500 | $32.92 B |
| 02/24/2025 | $296.09 | $292.63 (-1.17%) | $296.38 | $290.80 | 808,300 | $33.36 B |
| 02/21/2025 | $304.05 | $295.22 (-2.9%) | $304.05 | $294.67 | 1.11 M | $33.66 B |
| 02/20/2025 | $299.17 | $303.18 (1.34%) | $303.58 | $295.38 | 904,655 | $34.56 B |
| 02/19/2025 | $301.98 | $299.34 (-0.87%) | $301.98 | $298.51 | 662,055 | $34.12 B |
| 02/18/2025 | $295.37 | $301.15 (1.96%) | $301.23 | $292.68 | 737,952 | $34.33 B |
| 02/14/2025 | $300.12 | $294.40 (-1.91%) | $300.12 | $293.50 | 881,937 | $33.56 B |
| 02/13/2025 | $301.24 | $298.66 (-0.86%) | $301.41 | $297.62 | 1.03 M | $34.05 B |
| 02/12/2025 | $301.48 | $301.95 (0.16%) | $303.30 | $298.80 | 944,907 | $34.42 B |
| 02/11/2025 | $304.99 | $303.75 (-0.41%) | $307.00 | $299.72 | 1.27 M | $34.63 B |
| 02/10/2025 | $290.67 | $302.34 (4.01%) | $308.70 | $284.50 | 2.94 M | $34.47 B |
| 02/07/2025 | $271.44 | $268.40 (-1.12%) | $271.83 | $266.75 | 1.62 M | $30.60 B |
| 02/06/2025 | $272.33 | $268.72 (-1.33%) | $273.49 | $266.39 | 1.17 M | $30.63 B |
| 02/05/2025 | $271.87 | $270.56 (-0.48%) | $271.96 | $267.84 | 772,918 | $30.68 B |
| 02/04/2025 | $272.91 | $270.34 (-0.94%) | $274.71 | $269.96 | 632,000 | $30.66 B |
| 02/03/2025 | $272.07 | $271.05 (-0.37%) | $273.55 | $266.17 | 861,300 | $30.74 B |
| 01/31/2025 | $279.95 | $278.43 (-0.54%) | $280.92 | $276.56 | 873,300 | $31.58 B |
| 01/30/2025 | $277.32 | $279.00 (0.61%) | $280.95 | $274.45 | 845,400 | $31.64 B |
| 01/29/2025 | $280.67 | $278.90 (-0.63%) | $282.52 | $278.67 | 401,200 | $31.63 B |
| 01/28/2025 | $282.66 | $282.24 (-0.15%) | $284.06 | $278.00 | 780,200 | $32.01 B |
| 01/27/2025 | $288.07 | $284.22 (-1.34%) | $289.71 | $281.72 | 718,298 | $32.23 B |
| 01/24/2025 | $290.69 | $288.43 (-0.78%) | $291.76 | $287.30 | 720,309 | $32.71 B |
| 01/23/2025 | $288.50 | $290.70 (0.76%) | $291.01 | $286.22 | 659,307 | $32.97 B |
| 01/22/2025 | $292.94 | $288.95 (-1.36%) | $292.94 | $288.54 | 680,009 | $32.77 B |
| 01/21/2025 | $289.15 | $290.77 (0.56%) | $292.98 | $289.13 | 751,157 | $32.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
