5 DAY PERFORMANCE
+2.03%
1 MONTH PERFORMANCE
+12.24%
3 MONTH PERFORMANCE
+18.15%
6 MONTH PERFORMANCE
+26.66%
YEAR-TO-DATE PERFORMANCE
+41.33%
1 YEAR PERFORMANCE
+37.46%
Rockwell Automation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $400.37 | $403.89 (0.88%) | $406.44 | $399.62 | 1.31 M | $45.54 B |
| 12/03/2025 | $391.01 | $400.37 (2.39%) | $400.87 | $388.54 | 771.63 K | $45.04 B |
| 12/02/2025 | $392.84 | $391.20 (-0.42%) | $393.37 | $387.00 | 721.70 K | $44.01 B |
| 12/01/2025 | $390.98 | $389.96 (-0.26%) | $396.82 | $388.52 | 919.02 K | $43.87 B |
| 11/28/2025 | $395.98 | $395.86 (-0.03%) | $398.82 | $394.85 | 540.20 K | $44.53 B |
| 11/26/2025 | $391.88 | $393.99 (0.54%) | $397.56 | $390.98 | 895.80 K | $44.32 B |
| 11/25/2025 | $386.02 | $391.30 (1.37%) | $392.41 | $384.88 | 834.61 K | $44.02 B |
| 11/24/2025 | $379.45 | $384.37 (1.3%) | $387.16 | $376.44 | 2.14 M | $43.24 B |
| 11/21/2025 | $371.16 | $378.73 (2.04%) | $384.65 | $369.04 | 1.64 M | $42.61 B |
| 11/20/2025 | $382.62 | $368.70 (-3.64%) | $383.79 | $368.32 | 1.46 M | $41.48 B |
| 11/19/2025 | $367.63 | $372.48 (1.32%) | $373.66 | $365.42 | 1.20 M | $41.90 B |
| 11/18/2025 | $366.67 | $366.01 (-0.18%) | $370.19 | $363.92 | 1.01 M | $41.18 B |
| 11/17/2025 | $374.05 | $370.10 (-1.06%) | $375.75 | $366.78 | 1.56 M | $41.64 B |
| 11/14/2025 | $373.88 | $377.13 (0.87%) | $381.66 | $371.69 | 866.90 K | $42.43 B |
| 11/13/2025 | $389.63 | $379.69 (-2.55%) | $393.00 | $377.22 | 1.01 M | $42.72 B |
| 11/12/2025 | $393.60 | $394.54 (0.24%) | $398.20 | $391.61 | 1.12 M | $44.39 B |
| 11/11/2025 | $391.32 | $392.08 (0.19%) | $393.21 | $387.92 | 1.03 M | $44.11 B |
| 11/10/2025 | $377.35 | $391.24 (3.68%) | $393.72 | $377.35 | 1.41 M | $44.01 B |
| 11/07/2025 | $368.02 | $373.49 (1.49%) | $375.52 | $363.78 | 1.51 M | $42.02 B |
| 11/06/2025 | $383.16 | $372.50 (-2.78%) | $396.89 | $372.50 | 2.08 M | $41.91 B |
| 11/05/2025 | $356.87 | $362.60 (1.61%) | $365.36 | $354.11 | 1.20 M | $40.79 B |
| 11/04/2025 | $359.05 | $359.85 (0.22%) | $361.09 | $355.18 | 737.67 K | $40.48 B |
| 11/03/2025 | $366.48 | $364.54 (-0.53%) | $368.00 | $359.78 | 806.63 K | $41.01 B |
| 10/31/2025 | $365.81 | $368.36 (0.7%) | $370.46 | $365.81 | 723.77 K | $41.44 B |
| 10/30/2025 | $365.00 | $365.66 (0.18%) | $375.02 | $364.17 | 539.04 K | $41.14 B |
| 10/29/2025 | $363.13 | $368.15 (1.38%) | $372.23 | $362.50 | 880.76 K | $41.42 B |
| 10/28/2025 | $360.42 | $361.98 (0.43%) | $362.22 | $356.64 | 549.04 K | $40.72 B |
| 10/27/2025 | $360.20 | $361.53 (0.37%) | $364.54 | $359.00 | 601.04 K | $40.67 B |
| 10/24/2025 | $361.60 | $356.48 (-1.42%) | $361.60 | $356.34 | 419.10 K | $40.10 B |
| 10/23/2025 | $350.63 | $357.16 (1.86%) | $357.16 | $350.63 | 414.03 K | $40.18 B |
| 10/22/2025 | $357.00 | $350.30 (-1.88%) | $360.70 | $349.12 | 623.99 K | $39.41 B |
| 10/21/2025 | $351.24 | $354.16 (0.83%) | $358.83 | $350.12 | 499.40 K | $39.84 B |
| 10/20/2025 | $349.77 | $352.79 (0.86%) | $353.66 | $349.33 | 422.65 K | $39.69 B |
| 10/17/2025 | $347.19 | $347.66 (0.14%) | $348.10 | $343.81 | 681.60 K | $39.11 B |
| 10/16/2025 | $354.11 | $348.02 (-1.72%) | $354.25 | $345.51 | 630.24 K | $39.15 B |
| 10/15/2025 | $346.88 | $352.09 (1.5%) | $352.75 | $345.95 | 828.00 K | $39.61 B |
| 10/14/2025 | $335.31 | $344.01 (2.59%) | $349.09 | $335.17 | 1.08 M | $38.70 B |
| 10/13/2025 | $338.40 | $339.20 (0.24%) | $340.98 | $336.62 | 601.54 K | $38.16 B |
| 10/10/2025 | $344.94 | $333.75 (-3.24%) | $347.60 | $332.71 | 862.08 K | $37.55 B |
| 10/09/2025 | $350.92 | $342.80 (-2.31%) | $350.92 | $340.78 | 588.70 K | $38.57 B |
| 10/08/2025 | $345.68 | $348.11 (0.7%) | $348.53 | $342.63 | 679.26 K | $39.16 B |
| 10/07/2025 | $349.15 | $344.22 (-1.41%) | $350.90 | $342.18 | 621.62 K | $38.72 B |
| 10/06/2025 | $352.52 | $348.57 (-1.12%) | $352.89 | $348.14 | 759.60 K | $39.21 B |
| 10/03/2025 | $349.01 | $349.40 (0.11%) | $353.62 | $346.61 | 836.11 K | $39.31 B |
| 10/02/2025 | $351.68 | $348.69 (-0.85%) | $354.98 | $345.61 | 816.63 K | $39.23 B |
| 10/01/2025 | $347.54 | $349.32 (0.51%) | $351.88 | $345.55 | 921.10 K | $39.30 B |
| 09/30/2025 | $343.54 | $349.53 (1.74%) | $350.16 | $342.70 | 879.01 K | $39.32 B |
| 09/29/2025 | $343.28 | $344.53 (0.36%) | $346.72 | $343.11 | 566.62 K | $38.76 B |
| 09/26/2025 | $341.10 | $343.58 (0.73%) | $344.71 | $339.45 | 543.52 K | $38.65 B |
| 09/25/2025 | $339.15 | $340.03 (0.26%) | $341.08 | $336.79 | 714.54 K | $38.25 B |
| 09/24/2025 | $345.68 | $342.48 (-0.93%) | $346.78 | $340.63 | 765.70 K | $38.53 B |
| 09/23/2025 | $346.82 | $342.73 (-1.18%) | $349.05 | $341.44 | 865.80 K | $38.56 B |
| 09/22/2025 | $347.58 | $345.36 (-0.64%) | $347.83 | $343.53 | 773.00 K | $38.85 B |
| 09/19/2025 | $349.45 | $347.82 (-0.47%) | $350.22 | $343.83 | 1.05 M | $39.13 B |
| 09/18/2025 | $345.92 | $348.56 (0.76%) | $350.81 | $344.86 | 646.80 K | $39.21 B |
| 09/17/2025 | $342.50 | $344.66 (0.63%) | $348.02 | $340.21 | 892.14 K | $38.77 B |
| 09/16/2025 | $346.00 | $342.26 (-1.08%) | $346.31 | $338.81 | 918.43 K | $38.50 B |
| 09/15/2025 | $346.20 | $346.44 (0.07%) | $348.06 | $343.95 | 621.36 K | $38.97 B |
| 09/12/2025 | $349.39 | $344.93 (-1.28%) | $349.39 | $344.90 | 545.74 K | $38.80 B |
| 09/11/2025 | $340.93 | $350.54 (2.82%) | $351.51 | $340.51 | 730.90 K | $39.44 B |
| 09/10/2025 | $341.92 | $339.39 (-0.74%) | $347.33 | $336.98 | 709.75 K | $38.18 B |
| 09/09/2025 | $344.16 | $342.95 (-0.35%) | $344.16 | $338.22 | 540.40 K | $38.58 B |
| 09/08/2025 | $344.77 | $344.67 (-0.03%) | $347.70 | $340.73 | 1.20 M | $38.78 B |
| 09/05/2025 | $343.50 | $339.76 (-1.09%) | $345.67 | $337.39 | 539.60 K | $38.22 B |
| 09/04/2025 | $339.92 | $341.86 (0.57%) | $342.15 | $337.05 | 378.55 K | $38.46 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.
