5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
+13.74%
6 MONTH PERFORMANCE
+23.09%
YEAR-TO-DATE PERFORMANCE
+38.42%
1 YEAR PERFORMANCE
+36.51%
Rockwell Automation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $393.28 | $395.87 (0.66%) | $396.44 | $391.62 | 1.74 M | $44.73 B |
| 12/18/2025 | $396.67 | $391.62 (-1.27%) | $397.59 | $391.13 | 874.63 K | $44.25 B |
| 12/17/2025 | $399.64 | $389.54 (-2.53%) | $404.00 | $388.32 | 816.50 K | $44.02 B |
| 12/16/2025 | $408.59 | $401.08 (-1.84%) | $409.48 | $398.07 | 788.74 K | $45.32 B |
| 12/15/2025 | $404.67 | $401.65 (-0.75%) | $408.17 | $400.47 | 911.18 K | $45.39 B |
| 12/12/2025 | $413.48 | $405.18 (-2.01%) | $414.80 | $402.37 | 797.76 K | $45.79 B |
| 12/11/2025 | $409.43 | $413.05 (0.88%) | $415.89 | $406.74 | 842.82 K | $46.67 B |
| 12/10/2025 | $401.67 | $410.23 (2.13%) | $413.04 | $400.34 | 932.48 K | $46.36 B |
| 12/09/2025 | $400.76 | $400.61 (-0.04%) | $405.13 | $400.00 | 594.68 K | $45.27 B |
| 12/08/2025 | $405.00 | $402.22 (-0.69%) | $406.49 | $400.28 | 824.61 K | $45.45 B |
| 12/05/2025 | $403.51 | $404.29 (0.19%) | $406.04 | $401.50 | 780.32 K | $45.68 B |
| 12/04/2025 | $400.37 | $403.89 (0.88%) | $406.44 | $399.62 | 1.31 M | $45.64 B |
| 12/03/2025 | $391.01 | $400.37 (2.39%) | $400.87 | $388.54 | 771.63 K | $45.24 B |
| 12/02/2025 | $392.84 | $391.20 (-0.42%) | $393.37 | $387.00 | 721.70 K | $44.21 B |
| 12/01/2025 | $390.98 | $389.96 (-0.26%) | $396.82 | $388.52 | 919.02 K | $44.07 B |
| 11/28/2025 | $395.98 | $395.86 (-0.03%) | $398.82 | $394.85 | 540.20 K | $44.73 B |
| 11/26/2025 | $391.88 | $393.99 (0.54%) | $397.56 | $390.98 | 895.80 K | $44.52 B |
| 11/25/2025 | $386.02 | $391.30 (1.37%) | $392.41 | $384.88 | 834.61 K | $44.22 B |
| 11/24/2025 | $379.45 | $384.37 (1.3%) | $387.16 | $376.44 | 2.14 M | $43.43 B |
| 11/21/2025 | $371.16 | $378.73 (2.04%) | $384.65 | $369.04 | 1.64 M | $42.80 B |
| 11/20/2025 | $382.62 | $368.70 (-3.64%) | $383.79 | $368.32 | 1.46 M | $41.66 B |
| 11/19/2025 | $367.63 | $372.48 (1.32%) | $373.66 | $365.42 | 1.20 M | $42.09 B |
| 11/18/2025 | $366.67 | $366.01 (-0.18%) | $370.19 | $363.92 | 1.01 M | $41.36 B |
| 11/17/2025 | $374.05 | $370.10 (-1.06%) | $375.75 | $366.78 | 1.56 M | $41.82 B |
| 11/14/2025 | $373.88 | $377.13 (0.87%) | $381.66 | $371.69 | 866.90 K | $42.62 B |
| 11/13/2025 | $389.63 | $379.69 (-2.55%) | $393.00 | $377.22 | 1.01 M | $42.91 B |
| 11/12/2025 | $393.60 | $394.54 (0.24%) | $398.20 | $391.61 | 1.12 M | $44.58 B |
| 11/11/2025 | $391.32 | $392.08 (0.19%) | $393.21 | $387.92 | 1.03 M | $44.31 B |
| 11/10/2025 | $377.35 | $391.24 (3.68%) | $393.72 | $377.35 | 1.41 M | $44.21 B |
| 11/07/2025 | $368.02 | $373.49 (1.49%) | $375.52 | $363.78 | 1.51 M | $42.20 B |
| 11/06/2025 | $383.16 | $372.50 (-2.78%) | $396.89 | $372.50 | 2.08 M | $42.09 B |
| 11/05/2025 | $356.87 | $362.60 (1.61%) | $365.36 | $354.11 | 1.20 M | $40.97 B |
| 11/04/2025 | $359.05 | $359.85 (0.22%) | $361.09 | $355.18 | 737.67 K | $40.66 B |
| 11/03/2025 | $366.48 | $364.54 (-0.53%) | $368.00 | $359.78 | 806.63 K | $41.19 B |
| 10/31/2025 | $365.81 | $368.36 (0.7%) | $370.46 | $365.81 | 723.77 K | $41.62 B |
| 10/30/2025 | $365.00 | $365.66 (0.18%) | $375.02 | $364.17 | 539.04 K | $41.32 B |
| 10/29/2025 | $363.13 | $368.15 (1.38%) | $372.23 | $362.50 | 880.76 K | $41.60 B |
| 10/28/2025 | $360.42 | $361.98 (0.43%) | $362.22 | $356.64 | 549.04 K | $40.90 B |
| 10/27/2025 | $360.20 | $361.53 (0.37%) | $364.54 | $359.00 | 601.04 K | $40.85 B |
| 10/24/2025 | $361.60 | $356.48 (-1.42%) | $361.60 | $356.34 | 419.10 K | $40.28 B |
| 10/23/2025 | $350.63 | $357.16 (1.86%) | $357.16 | $350.63 | 414.03 K | $40.36 B |
| 10/22/2025 | $357.00 | $350.30 (-1.88%) | $360.70 | $349.12 | 623.99 K | $39.58 B |
| 10/21/2025 | $351.24 | $354.16 (0.83%) | $358.83 | $350.12 | 499.40 K | $40.02 B |
| 10/20/2025 | $349.77 | $352.79 (0.86%) | $353.66 | $349.33 | 422.65 K | $39.87 B |
| 10/17/2025 | $347.19 | $347.66 (0.14%) | $348.10 | $343.81 | 681.60 K | $39.29 B |
| 10/16/2025 | $354.11 | $348.02 (-1.72%) | $354.25 | $345.51 | 630.24 K | $39.33 B |
| 10/15/2025 | $346.88 | $352.09 (1.5%) | $352.75 | $345.95 | 828.00 K | $39.79 B |
| 10/14/2025 | $335.31 | $344.01 (2.59%) | $349.09 | $335.17 | 1.08 M | $38.87 B |
| 10/13/2025 | $338.40 | $339.20 (0.24%) | $340.98 | $336.62 | 601.54 K | $38.33 B |
| 10/10/2025 | $344.94 | $333.75 (-3.24%) | $347.60 | $332.71 | 862.08 K | $37.71 B |
| 10/09/2025 | $350.92 | $342.80 (-2.31%) | $350.92 | $340.78 | 588.70 K | $38.74 B |
| 10/08/2025 | $345.68 | $348.11 (0.7%) | $348.53 | $342.63 | 679.26 K | $39.34 B |
| 10/07/2025 | $349.15 | $344.22 (-1.41%) | $350.90 | $342.18 | 621.62 K | $38.90 B |
| 10/06/2025 | $352.52 | $348.57 (-1.12%) | $352.89 | $348.14 | 759.60 K | $39.39 B |
| 10/03/2025 | $349.01 | $349.40 (0.11%) | $353.62 | $346.61 | 836.11 K | $39.48 B |
| 10/02/2025 | $351.68 | $348.69 (-0.85%) | $354.98 | $345.61 | 816.63 K | $39.40 B |
| 10/01/2025 | $347.54 | $349.32 (0.51%) | $351.88 | $345.55 | 921.10 K | $39.47 B |
| 09/30/2025 | $343.54 | $349.53 (1.74%) | $350.16 | $342.70 | 879.01 K | $39.50 B |
| 09/29/2025 | $343.28 | $344.53 (0.36%) | $346.72 | $343.11 | 566.62 K | $38.93 B |
| 09/26/2025 | $341.10 | $343.58 (0.73%) | $344.71 | $339.45 | 543.52 K | $38.82 B |
| 09/25/2025 | $339.15 | $340.03 (0.26%) | $341.08 | $336.79 | 714.54 K | $38.42 B |
| 09/24/2025 | $345.68 | $342.48 (-0.93%) | $346.78 | $340.63 | 765.70 K | $38.70 B |
| 09/23/2025 | $346.82 | $342.73 (-1.18%) | $349.05 | $341.44 | 865.80 K | $38.73 B |
| 09/22/2025 | $347.58 | $345.36 (-0.64%) | $347.83 | $343.53 | 773.00 K | $39.03 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.
