Rockwell Automation, Inc.$453.15IR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $88.40 | $89.49 | $86.82 | $89.46 | +1.91% | 4.59M |
| Aug 3, 2026 | $85.13 | $87.85 | $84.89 | $87.78 | +5.28% | 5.74M |
| Jul 31, 2026 | $79.94 | $84.17 | $79.55 | $83.38 | -1.11% | 6.47M |
| Jul 30, 2026 | $85.75 | $86.63 | $82.84 | $84.32 | -0.34% | 4.56M |
| Jul 29, 2026 | $85.37 | $86.23 | $84.10 | $84.61 | -2.18% | 5.14M |
| Jul 28, 2026 | $83.84 | $87.64 | $83.84 | $86.50 | +2.17% | 4.15M |
| Jul 27, 2026 | $84.77 | $85.51 | $83.80 | $84.66 | +0.31% | 2.54M |
| Jul 24, 2026 | $84.07 | $85.74 | $83.86 | $84.40 | +0.11% | 3.16M |
| Jul 23, 2026 | $83.40 | $84.97 | $82.92 | $84.31 | +0.92% | 6.48M |
| Jul 22, 2026 | $81.11 | $84.00 | $81.11 | $83.54 | +3.26% | 5.81M |
| Jul 21, 2026 | $80.74 | $81.23 | $78.80 | $80.90 | +0.90% | 3.41M |
| Jul 20, 2026 | $82.11 | $82.62 | $79.86 | $80.18 | -2.50% | 4.39M |
| Jul 17, 2026 | $83.48 | $85.05 | $81.82 | $82.24 | -3.00% | 4.28M |
| Jul 16, 2026 | $81.00 | $85.10 | $81.00 | $84.78 | +7.13% | 8.29M |
| Jul 15, 2026 | $79.05 | $79.46 | $78.08 | $79.14 | +0.16% | 2.34M |
| Jul 14, 2026 | $80.25 | $80.46 | $78.51 | $79.01 | +0.57% | 3.51M |
| Jul 13, 2026 | $78.91 | $80.72 | $78.03 | $78.56 | -0.37% | 3.34M |
| Jul 10, 2026 | $77.47 | $79.63 | $77.24 | $78.85 | +2.34% | 3.12M |
| Jul 9, 2026 | $77.65 | $78.53 | $76.60 | $77.05 | +0.44% | 2.86M |
| Jul 8, 2026 | $77.70 | $77.96 | $75.40 | $76.71 | -2.54% | 5.61M |
| Jul 7, 2026 | $80.04 | $80.17 | $77.38 | $78.71 | -2.38% | 3.42M |
| Jul 6, 2026 | $80.85 | $81.09 | $79.81 | $80.63 | +0.05% | 2.24M |
| Jul 2, 2026 | $81.37 | $81.79 | $79.39 | $80.59 | -0.33% | 3.08M |
| Jul 1, 2026 | $81.63 | $82.73 | $80.29 | $80.86 | -1.38% | 2.90M |
| Jun 30, 2026 | $81.61 | $83.20 | $80.15 | $81.99 | +1.25% | 4.42M |
| Jun 29, 2026 | $80.66 | $81.14 | $79.75 | $80.98 | -0.48% | 2.96M |
| Jun 26, 2026 | $81.60 | $81.93 | $80.33 | $81.37 | -0.40% | 8.24M |
| Jun 25, 2026 | $79.47 | $82.61 | $79.12 | $81.70 | +4.32% | 5.28M |
| Jun 24, 2026 | $77.13 | $79.42 | $76.91 | $78.32 | +2.19% | 5.48M |
| Jun 23, 2026 | $76.73 | $78.24 | $76.11 | $76.64 | -1.58% | 2.34M |
| Jun 22, 2026 | $77.48 | $78.71 | $77.17 | $77.87 | -0.05% | 2.68M |
| Jun 18, 2026 | $78.32 | $79.41 | $77.81 | $77.91 | +1.09% | 5.71M |
| Jun 17, 2026 | $78.13 | $80.86 | $76.86 | $77.07 | -1.85% | 8.72M |
| Jun 16, 2026 | $77.24 | $79.42 | $76.41 | $78.52 | +2.28% | 5.52M |
| Jun 15, 2026 | $75.90 | $77.91 | $75.90 | $76.77 | +3.74% | 5.64M |
| Jun 12, 2026 | $73.96 | $74.68 | $73.00 | $74.00 | +1.09% | 2.32M |
| Jun 11, 2026 | $70.98 | $73.28 | $69.84 | $73.20 | +3.86% | 4.30M |
| Jun 10, 2026 | $73.43 | $74.05 | $70.26 | $70.48 | -4.64% | 3.12M |
| Jun 9, 2026 | $73.08 | $74.46 | $72.25 | $73.91 | +2.00% | 3.49M |
| Jun 8, 2026 | $71.68 | $74.03 | $71.67 | $72.46 | +0.29% | 4.38M |
| Jun 5, 2026 | $71.64 | $72.37 | $71.29 | $72.25 | +0.33% | 3.92M |
| Jun 4, 2026 | $71.29 | $72.56 | $70.57 | $72.01 | +2.77% | 3.43M |
| Jun 3, 2026 | $71.21 | $72.16 | $69.90 | $70.07 | -2.16% | 4.25M |
| Jun 2, 2026 | $71.55 | $72.25 | $70.97 | $71.62 | +0.93% | 3.24M |
| Jun 1, 2026 | $70.57 | $71.48 | $69.71 | $70.96 | -0.95% | 3.49M |
| May 29, 2026 | $70.56 | $72.67 | $69.72 | $71.64 | +0.92% | 5.37M |
| May 28, 2026 | $70.61 | $71.11 | $69.16 | $70.99 | +0.04% | 4.19M |
| May 27, 2026 | $72.68 | $72.95 | $70.89 | $70.96 | -2.03% | 3.81M |
| May 26, 2026 | $71.56 | $72.51 | $71.11 | $72.43 | +2.14% | 4.31M |
| May 22, 2026 | $70.70 | $71.53 | $69.64 | $70.91 | +0.90% | 4.45M |
| May 21, 2026 | $69.61 | $70.37 | $68.28 | $70.28 | -0.13% | 5.17M |
| May 20, 2026 | $68.95 | $70.66 | $68.41 | $70.37 | +2.67% | 5.20M |
| May 19, 2026 | $69.52 | $69.59 | $68.07 | $68.54 | -2.04% | 2.38M |
| May 18, 2026 | $70.53 | $71.13 | $69.63 | $69.97 | -0.54% | 3.17M |
| May 15, 2026 | $70.76 | $71.13 | $70.23 | $70.35 | -2.05% | 2.87M |
| May 14, 2026 | $72.16 | $72.46 | $70.26 | $71.82 | +0.60% | 3.52M |
| May 13, 2026 | $73.14 | $73.15 | $70.97 | $71.39 | -2.49% | 5.48M |
| May 12, 2026 | $75.12 | $75.21 | $72.19 | $73.21 | -1.99% | 3.69M |
| May 11, 2026 | $75.74 | $75.78 | $74.65 | $74.70 | -1.39% | 2.86M |
| May 8, 2026 | $78.06 | $78.14 | $75.48 | $75.75 | — | 2.81M |
