-
5 DAY PERFORMANCE
-2.68% -
1 MONTH PERFORMANCE
+3.61% -
3 MONTH PERFORMANCE
+5.88% -
6 MONTH PERFORMANCE
+2.84% -
YEAR-TO-DATE PERFORMANCE
-10.30% -
1 YEAR PERFORMANCE
+2.09%
Rockwell Automation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $281.79 | $278.30 (-1.24%) | $281.79 | $276.94 | 990,738 | $31.56 B |
| 11/20/2024 | $281.45 | $280.08 (-0.49%) | $281.55 | $277.77 | 995,900 | $31.76 B |
| 11/19/2024 | $279.55 | $278.14 (-0.5%) | $280.62 | $277.33 | 945,745 | $31.54 B |
| 11/18/2024 | $284.09 | $283.13 (-0.34%) | $286.06 | $281.03 | 953,115 | $32.11 B |
| 11/15/2024 | $286.32 | $286.15 (-0.06%) | $290.97 | $284.74 | 1.11 M | $32.45 B |
| 11/14/2024 | $285.90 | $286.43 (0.19%) | $290.08 | $283.26 | 1.35 M | $32.48 B |
| 11/13/2024 | $280.85 | $286.57 (2.04%) | $288.54 | $279.82 | 1.03 M | $32.73 B |
| 11/12/2024 | $276.99 | $277.88 (0.32%) | $280.73 | $275.47 | 1.04 M | $31.74 B |
| 11/11/2024 | $272.35 | $277.82 (2.01%) | $281.69 | $272.35 | 891,100 | $31.73 B |
| 11/08/2024 | $275.51 | $272.14 (-1.22%) | $276.32 | $271.77 | 1.07 M | $30.94 B |
| 11/07/2024 | $292.35 | $277.09 (-5.22%) | $292.67 | $275.92 | 2.02 M | $31.51 B |
| 11/06/2024 | $283.00 | $294.00 (3.89%) | $294.94 | $280.17 | 2.20 M | $33.43 B |
| 11/05/2024 | $263.83 | $269.20 (2.04%) | $269.68 | $263.20 | 792,840 | $30.61 B |
| 11/04/2024 | $266.03 | $264.65 (-0.52%) | $267.93 | $262.68 | 733,805 | $30.09 B |
| 11/01/2024 | $268.00 | $268.72 (0.27%) | $270.29 | $265.82 | 718,400 | $30.55 B |
| 10/31/2024 | $265.51 | $266.71 (0.45%) | $268.12 | $265.51 | 706,200 | $30.32 B |
| 10/30/2024 | $267.99 | $266.63 (-0.51%) | $270.68 | $266.27 | 631,800 | $30.32 B |
| 10/29/2024 | $270.89 | $268.43 (-0.91%) | $271.77 | $267.85 | 481,001 | $30.52 B |
| 10/28/2024 | $272.00 | $271.33 (-0.25%) | $273.61 | $271.18 | 588,939 | $30.85 B |
| 10/25/2024 | $270.29 | $269.86 (-0.16%) | $271.21 | $267.90 | 380,817 | $30.68 B |
| 10/24/2024 | $267.42 | $267.68 (0.1%) | $268.68 | $264.38 | 480,900 | $30.44 B |
| 10/23/2024 | $268.17 | $266.44 (-0.65%) | $269.79 | $263.62 | 473,200 | $30.29 B |
| 10/22/2024 | $269.22 | $268.79 (-0.16%) | $269.90 | $266.70 | 305,900 | $30.56 B |
| 10/21/2024 | $271.94 | $269.94 (-0.74%) | $273.33 | $268.91 | 465,942 | $30.69 B |
| 10/18/2024 | $275.80 | $272.82 (-1.08%) | $275.80 | $272.72 | 528,946 | $31.02 B |
| 10/17/2024 | $272.66 | $272.63 (-0.01%) | $274.01 | $270.48 | 554,701 | $31.00 B |
| 10/16/2024 | $273.68 | $274.24 (0.2%) | $276.39 | $272.99 | 535,200 | $31.18 B |
| 10/15/2024 | $275.18 | $272.22 (-1.08%) | $277.05 | $271.42 | 494,938 | $30.95 B |
| 10/14/2024 | $271.92 | $275.27 (1.23%) | $275.84 | $269.95 | 389,518 | $31.30 B |
| 10/11/2024 | $268.48 | $271.16 (1%) | $273.84 | $268.33 | 597,917 | $30.83 B |
| 10/10/2024 | $267.02 | $268.15 (0.42%) | $269.60 | $265.74 | 440,400 | $30.49 B |
| 10/09/2024 | $266.87 | $269.81 (1.1%) | $271.10 | $265.29 | 417,639 | $30.68 B |
| 10/08/2024 | $267.76 | $266.16 (-0.6%) | $267.76 | $261.75 | 434,508 | $30.26 B |
| 10/07/2024 | $264.68 | $267.22 (0.96%) | $267.61 | $264.68 | 368,414 | $30.38 B |
| 10/04/2024 | $269.13 | $267.01 (-0.79%) | $269.89 | $264.25 | 415,821 | $30.36 B |
| 10/03/2024 | $264.74 | $264.97 (0.09%) | $265.00 | $261.00 | 569,819 | $30.13 B |
| 10/02/2024 | $263.88 | $266.28 (0.91%) | $266.53 | $260.31 | 682,100 | $30.28 B |
| 10/01/2024 | $268.24 | $265.26 (-1.11%) | $269.23 | $263.15 | 523,805 | $30.16 B |
| 09/30/2024 | $270.50 | $268.46 (-0.75%) | $270.50 | $265.51 | 595,500 | $30.52 B |
| 09/27/2024 | $274.35 | $270.61 (-1.36%) | $277.94 | $270.47 | 900,200 | $30.77 B |
| 09/26/2024 | $262.39 | $271.16 (3.34%) | $271.88 | $262.39 | 980,727 | $30.83 B |
| 09/25/2024 | $261.69 | $258.04 (-1.39%) | $261.78 | $257.14 | 738,043 | $29.34 B |
| 09/24/2024 | $261.83 | $261.98 (0.06%) | $263.58 | $259.20 | 808,015 | $29.79 B |
| 09/23/2024 | $262.07 | $261.06 (-0.39%) | $262.55 | $258.65 | 641,521 | $29.68 B |
| 09/20/2024 | $265.35 | $261.60 (-1.41%) | $265.93 | $260.01 | 1.30 M | $29.74 B |
| 09/19/2024 | $270.00 | $268.23 (-0.66%) | $270.32 | $264.60 | 801,018 | $30.50 B |
| 09/18/2024 | $265.78 | $262.74 (-1.14%) | $268.58 | $261.92 | 691,312 | $29.87 B |
| 09/17/2024 | $262.79 | $263.20 (0.16%) | $265.21 | $260.98 | 724,400 | $29.93 B |
| 09/16/2024 | $264.95 | $262.08 (-1.08%) | $266.19 | $261.87 | 547,662 | $29.80 B |
| 09/13/2024 | $259.48 | $262.92 (1.33%) | $264.49 | $258.07 | 535,038 | $29.89 B |
| 09/12/2024 | $257.68 | $258.00 (0.12%) | $258.46 | $252.19 | 646,402 | $29.33 B |
| 09/11/2024 | $258.27 | $256.85 (-0.55%) | $258.60 | $249.32 | 1.19 M | $29.20 B |
| 09/10/2024 | $260.50 | $261.99 (0.57%) | $262.27 | $257.05 | 552,808 | $29.79 B |
| 09/09/2024 | $259.23 | $259.25 (0.01%) | $262.20 | $257.86 | 579,300 | $29.48 B |
| 09/06/2024 | $260.26 | $255.68 (-1.76%) | $261.88 | $253.91 | 609,244 | $29.07 B |
| 09/05/2024 | $255.86 | $256.92 (0.41%) | $258.68 | $253.20 | 560,835 | $29.21 B |
| 09/04/2024 | $260.57 | $256.66 (-1.5%) | $262.14 | $255.88 | 657,500 | $29.18 B |
| 09/03/2024 | $269.49 | $261.48 (-2.97%) | $270.37 | $259.91 | 632,600 | $29.73 B |
| 08/30/2024 | $268.43 | $272.03 (1.34%) | $272.32 | $265.70 | 962,045 | $30.93 B |
| 08/29/2024 | $264.03 | $266.52 (0.94%) | $269.26 | $262.28 | 548,200 | $30.30 B |
| 08/28/2024 | $263.82 | $261.93 (-0.72%) | $263.92 | $260.14 | 586,246 | $29.78 B |
| 08/27/2024 | $267.25 | $263.32 (-1.47%) | $267.25 | $262.76 | 518,143 | $29.94 B |
| 08/26/2024 | $272.17 | $268.10 (-1.5%) | $273.64 | $267.14 | 377,700 | $30.48 B |
| 08/23/2024 | $264.75 | $270.98 (2.35%) | $271.44 | $263.91 | 512,920 | $30.81 B |
| 08/22/2024 | $266.58 | $263.03 (-1.33%) | $267.11 | $262.16 | 489,411 | $29.91 B |