MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROK — Rockwell Automation, Inc.
NYSERockwell Automation, Inc.
$434.14
-7.76(-1.76%)
- O
- 436.50
- H
- 440.33
- L
- 426.02
- V
- 947.87K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$434.14
Period Return+76.09%
Period High$497.36
Period Low$240.13
Avg Daily Volume866.6K
Total Trading Days365
ROK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $436.50 | $440.33 | $426.02 | $434.14 | $-7.76 | -1.76% | 947,867 | $432.45 | $426.02 $440.33 |
| Oct 7, 2026 | $448.49 | $449.67 | $437.55 | $441.90 | $-8.84 | -1.96% | 783,108 | $441.68 | $437.55 $449.67 |
| Oct 6, 2026 | $457.92 | $460.20 | $448.45 | $450.74 | $-4.44 | -0.98% | 574,574 | $453.34 | $448.45 $460.20 |
| Oct 5, 2026 | $454.03 | $460.00 | $449.00 | $455.18 | +$0.83 | +0.18% | 714,238 | $455.76 | $449.00 $460.00 |
| Oct 2, 2026 | $447.74 | $455.13 | $445.23 | $454.35 | +$11.90 | +2.69% | 716,573 | $452.10 | $445.23 $455.13 |
| Oct 1, 2026 | $434.63 | $443.15 | $432.24 | $442.45 | +$7.12 | +1.64% | 867,380 | $438.44 | $432.24 $443.15 |
| Sep 30, 2026 | $436.94 | $439.95 | $432.50 | $435.33 | +$3.80 | +0.88% | 820,535 | $436.04 | $432.50 $439.95 |
| Sep 29, 2026 | $433.90 | $434.71 | $427.70 | $431.53 | +$0.31 | +0.07% | 356,762 | $430.73 | $427.70 $434.71 |
| Sep 28, 2026 | $430.27 | $434.99 | $427.47 | $431.22 | $-2.93 | -0.67% | 598,817 | $431.39 | $427.47 $434.99 |
| Sep 25, 2026 | $433.97 | $438.50 | $431.23 | $434.15 | +$1.22 | +0.28% | 413,246 | $434.68 | $431.23 $438.50 |
| Sep 24, 2026 | $428.91 | $434.45 | $426.00 | $432.93 | +$0.04 | +0.01% | 402,914 | $431.89 | $426.00 $434.45 |
| Sep 23, 2026 | $424.59 | $435.69 | $423.66 | $432.89 | +$5.70 | +1.33% | 603,047 | $433.14 | $423.66 $435.69 |
| Sep 22, 2026 | $427.00 | $428.85 | $422.64 | $427.19 | +$2.30 | +0.54% | 641,423 | $426.40 | $422.64 $428.85 |
| Sep 21, 2026 | $419.31 | $425.21 | $413.79 | $424.89 | +$9.27 | +2.23% | 755,316 | $422.57 | $413.79 $425.21 |
| Sep 18, 2026 | $410.43 | $415.64 | $407.47 | $415.62 | +$5.57 | +1.36% | 1,099,766 | $413.52 | $407.47 $415.64 |
| Sep 17, 2026 | $423.47 | $424.24 | $406.92 | $410.05 | $-4.87 | -1.17% | 990,557 | $412.13 | $406.92 $424.24 |
| Sep 16, 2026 | $419.22 | $425.66 | $411.76 | $414.92 | $-2.08 | -0.50% | 679,138 | $417.99 | $411.76 $425.66 |
| Sep 15, 2026 | $420.60 | $423.14 | $415.31 | $417.00 | $-1.85 | -0.44% | 828,014 | $417.37 | $415.31 $423.14 |
| Sep 14, 2026 | $416.33 | $419.97 | $412.24 | $418.85 | $-9.54 | -2.23% | 649,690 | $417.90 | $412.24 $419.97 |
| Sep 11, 2026 | $426.86 | $433.67 | $425.51 | $428.39 | +$7.02 | +1.67% | 864,475 | $429.66 | $425.51 $433.67 |
| Sep 10, 2026 | $422.45 | $423.95 | $414.78 | $421.37 | $-4.71 | -1.11% | 725,175 | $419.76 | $414.78 $423.95 |
| Sep 9, 2026 | $426.33 | $432.50 | $425.04 | $426.08 | $-3.05 | -0.71% | 600,864 | $427.01 | $425.04 $432.50 |
| Sep 8, 2026 | $434.15 | $436.00 | $428.88 | $429.13 | $-4.68 | -1.08% | 624,006 | $430.39 | $428.88 $436.00 |
| Sep 4, 2026 | $428.11 | $435.96 | $428.11 | $433.81 | +$5.53 | +1.29% | 532,291 | $433.95 | $428.11 $435.96 |
| Sep 3, 2026 | $426.71 | $430.55 | $421.50 | $428.28 | +$2.92 | +0.69% | 812,907 | $427.82 | $421.50 $430.55 |
| Sep 2, 2026 | $420.14 | $428.00 | $415.64 | $425.36 | +$7.83 | +1.88% | 702,245 | $424.41 | $415.64 $428.00 |
| Sep 1, 2026 | $422.13 | $426.41 | $416.83 | $417.53 | $-6.90 | -1.63% | 874,323 | $418.99 | $416.83 $426.41 |
| Aug 31, 2026 | $426.96 | $429.22 | $422.59 | $424.43 | $-6.43 | -1.49% | 1,039,884 | $424.42 | $422.59 $429.22 |
| Aug 28, 2026 | $434.62 | $436.29 | $427.46 | $430.86 | $-2.14 | -0.49% | 566,649 | $430.47 | $427.46 $436.29 |
| Aug 27, 2026 | $431.36 | $435.25 | $428.30 | $433.00 | +$1.25 | +0.29% | 549,400 | $432.18 | $428.30 $435.25 |