5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
-6.79%
3 MONTH PERFORMANCE
-7.08%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
-0.85%
Rockwell Automation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $267.81 | $261.98 (-2.18%) | $268.65 | $258.57 | 848,395 | $30.01 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 |
| 01/17/2025 | $283.74 | $286.60 (1.01%) | $287.48 | $281.61 | 942,116 | $32.50 B |
| 01/16/2025 | $279.48 | $280.96 (0.53%) | $282.26 | $276.65 | 824,744 | $31.86 B |
| 01/15/2025 | $282.07 | $276.11 (-2.11%) | $282.96 | $274.55 | 712,358 | $31.31 B |
| 01/14/2025 | $276.71 | $276.98 (0.1%) | $278.30 | $274.39 | 520,388 | $31.41 B |
| 01/13/2025 | $270.00 | $275.53 (2.05%) | $276.27 | $269.54 | 656,000 | $31.25 B |
| 01/10/2025 | $274.38 | $273.40 (-0.36%) | $278.15 | $272.08 | 837,124 | $31.01 B |
| 01/08/2025 | $277.74 | $279.56 (0.66%) | $281.08 | $276.52 | 485,300 | $31.70 B |
| 01/07/2025 | $282.07 | $281.31 (-0.27%) | $284.68 | $279.68 | 557,900 | $31.90 B |
| 01/06/2025 | $285.39 | $281.46 (-1.38%) | $287.48 | $281.03 | 564,153 | $31.92 B |
| 01/03/2025 | $280.89 | $282.79 (0.68%) | $283.87 | $279.02 | 595,600 | $32.07 B |
| 01/02/2025 | $286.96 | $280.89 (-2.12%) | $288.44 | $279.99 | 531,100 | $31.85 B |
| 12/31/2024 | $286.65 | $285.79 (-0.3%) | $287.81 | $284.96 | 375,100 | $32.41 B |
| 12/30/2024 | $286.99 | $285.64 (-0.47%) | $287.82 | $282.96 | 539,000 | $32.39 B |
| 12/27/2024 | $291.92 | $290.50 (-0.49%) | $294.71 | $289.06 | 382,300 | $32.94 B |
| 12/26/2024 | $290.60 | $293.88 (1.13%) | $294.36 | $289.46 | 371,244 | $33.33 B |
| 12/24/2024 | $288.98 | $292.20 (1.11%) | $292.48 | $287.47 | 280,440 | $33.14 B |
| 12/23/2024 | $288.46 | $289.21 (0.26%) | $289.95 | $285.16 | 565,839 | $32.80 B |
| 12/20/2024 | $284.39 | $289.79 (1.9%) | $292.38 | $282.63 | 2.98 M | $32.86 B |
| 12/19/2024 | $290.52 | $286.00 (-1.56%) | $293.80 | $279.86 | 1.34 M | $32.43 B |
| 12/18/2024 | $293.84 | $287.69 (-2.09%) | $296.48 | $287.25 | 1.48 M | $32.63 B |
| 12/17/2024 | $295.00 | $293.49 (-0.51%) | $295.78 | $290.47 | 1.24 M | $33.28 B |
| 12/16/2024 | $294.61 | $296.09 (0.5%) | $296.96 | $292.26 | 794,500 | $33.58 B |
| 12/13/2024 | $301.64 | $297.20 (-1.47%) | $304.29 | $296.20 | 1.31 M | $33.70 B |
| 12/12/2024 | $298.80 | $302.92 (1.38%) | $303.90 | $297.32 | 1.33 M | $34.35 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.
