The closing price for Rockwell Automation (ROK) last year was $385.34, on December 31. It was up 37.8% for the year. The latest price is $402.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $390.01 | $391.18 | $385.09 | $385.34 | 488,789 |
December 30 2025 | $391.21 | $392.35 | $389.24 | $389.91 | 482,525 |
December 29 2025 | $394.18 | $396.17 | $391.90 | $392.68 | 438,464 |
December 26 2025 | $394.57 | $396.09 | $392.59 | $395.96 | 236,352 |
December 24 2025 | $394.41 | $395.32 | $392.44 | $394.41 | 245,268 |
December 23 2025 | $394.83 | $396.04 | $391.27 | $395.02 | 508,320 |
December 22 2025 | $394.10 | $395.46 | $389.76 | $394.78 | 571,021 |
December 19 2025 | $389.51 | $392.64 | $387.87 | $392.08 | 1,741,153 |
December 18 2025 | $392.87 | $393.78 | $387.38 | $387.87 | 874,629 |
December 17 2025 | $395.81 | $400.13 | $384.60 | $385.81 | 816,503 |
December 16 2025 | $404.68 | $405.56 | $394.26 | $397.24 | 788,739 |
December 15 2025 | $400.79 | $404.26 | $396.64 | $397.80 | 911,176 |
December 12 2025 | $409.52 | $410.83 | $398.52 | $401.30 | 797,761 |
December 11 2025 | $405.51 | $411.91 | $402.85 | $409.09 | 842,815 |
December 10 2025 | $397.82 | $409.08 | $396.51 | $406.30 | 932,475 |
December 09 2025 | $396.92 | $401.25 | $396.17 | $396.77 | 594,676 |
December 08 2025 | $401.12 | $402.59 | $396.45 | $398.37 | 824,612 |
December 05 2025 | $399.65 | $402.15 | $397.66 | $400.42 | 780,316 |
December 04 2025 | $396.54 | $402.55 | $395.79 | $400.02 | 1,310,894 |
December 03 2025 | $387.27 | $397.03 | $384.82 | $396.54 | 771,626 |
December 02 2025 | $389.08 | $389.60 | $383.30 | $387.45 | 721,657 |
December 01 2025 | $387.24 | $393.02 | $384.80 | $386.23 | 822,698 |
November 28 2025 | $392.19 | $395.00 | $391.07 | $392.07 | 540,165 |
November 26 2025 | $388.13 | $393.75 | $387.23 | $390.22 | 895,763 |
November 25 2025 | $382.32 | $388.65 | $381.19 | $387.55 | 834,611 |
Daily pricing data for Rockwell Automation dates back to 11/5/1984, and may be incomplete.