Rockwell Automation (ROK)
278.95
-0.05 (-0.02%)
Rockwell Automation is a leading provider of industrial automation and information solutions, focusing on enhancing the efficiency and productivity of manufacturing processes
The company offers a comprehensive range of hardware and software that empowers businesses to optimize their operations, improve safety, and reduce costs. With a commitment to innovation, Rockwell Automation integrates cutting-edge technologies like the Internet of Things (IoT) and artificial intelligence into its offerings, enabling clients to achieve advanced levels of automation and data analytics. By serving a diverse array of industries, including aerospace, automotive, food and beverage, and pharmaceuticals, Rockwell Automation plays a crucial role in driving the digital transformation of manufacturing worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 277.32 | 280.95 | 274.45 | 279.00 | 845,377 | 279.00 |
| 1/29/2025 | 280.67 | 282.52 | 278.67 | 278.90 | 401,194 | 278.90 |
| 1/28/2025 | 282.66 | 284.06 | 278.00 | 282.24 | 780,169 | 282.24 |
| 1/27/2025 | 288.07 | 289.70 | 281.72 | 284.22 | 718,033 | 284.22 |
| 1/24/2025 | 290.69 | 291.76 | 287.30 | 288.43 | 720,310 | 288.43 |
| 1/23/2025 | 288.50 | 291.01 | 286.21 | 290.70 | 659,308 | 290.70 |
| 1/22/2025 | 292.94 | 292.94 | 288.54 | 288.95 | 679,976 | 288.95 |
| 1/21/2025 | 289.15 | 292.98 | 289.13 | 290.77 | 751,104 | 290.77 |
| 1/17/2025 | 283.74 | 287.48 | 281.61 | 286.60 | 942,117 | 286.60 |
| 1/16/2025 | 279.48 | 282.26 | 276.65 | 280.96 | 824,742 | 280.96 |
| 1/15/2025 | 282.07 | 282.95 | 274.55 | 276.11 | 712,336 | 276.11 |
| 1/14/2025 | 276.71 | 278.30 | 274.39 | 276.98 | 520,311 | 276.98 |
| 1/13/2025 | 270.00 | 276.27 | 269.54 | 275.53 | 655,975 | 275.53 |
| 1/10/2025 | 274.38 | 278.15 | 272.08 | 273.40 | 837,126 | 273.40 |
| 1/08/2025 | 277.74 | 281.08 | 276.52 | 279.56 | 485,282 | 279.56 |
| 1/07/2025 | 282.07 | 284.68 | 279.68 | 281.31 | 557,886 | 281.31 |
| 1/06/2025 | 285.39 | 287.48 | 281.03 | 281.46 | 564,147 | 281.46 |
| 1/03/2025 | 280.89 | 283.87 | 279.02 | 282.79 | 595,572 | 282.79 |
| 1/02/2025 | 286.96 | 288.44 | 279.99 | 280.89 | 531,065 | 280.89 |
| 12/31/2024 | 285.64 | 0.00 | 285.79 | 285.79 | 0 | 285.79 |
| 12/30/2024 | 286.99 | 287.82 | 282.96 | 285.64 | 538,992 | 285.64 |
| 12/27/2024 | 291.92 | 294.71 | 289.06 | 290.50 | 382,277 | 290.50 |
| 12/26/2024 | 290.60 | 294.36 | 289.46 | 293.88 | 371,242 | 293.88 |
| 12/24/2024 | 288.98 | 292.48 | 287.47 | 292.20 | 280,442 | 292.20 |
| 12/23/2024 | 288.46 | 289.95 | 285.16 | 289.21 | 565,508 | 289.21 |
| 12/20/2024 | 284.39 | 292.38 | 282.63 | 289.79 | 2,982,529 | 289.79 |
| 12/19/2024 | 290.52 | 293.80 | 279.86 | 286.50 | 898,951 | 286.50 |
| 12/18/2024 | 293.84 | 296.48 | 287.25 | 287.69 | 1,477,736 | 287.69 |
| 12/17/2024 | 295.00 | 295.78 | 290.47 | 293.49 | 1,238,405 | 293.49 |
| 12/16/2024 | 294.61 | 296.96 | 292.26 | 296.09 | 794,491 | 296.09 |
| 12/13/2024 | 301.64 | 304.29 | 296.20 | 297.20 | 1,307,840 | 297.20 |
| 12/12/2024 | 298.80 | 303.90 | 297.32 | 302.92 | 1,332,374 | 302.92 |
| 12/11/2024 | 297.91 | 299.92 | 295.61 | 297.38 | 804,769 | 297.38 |
| 12/10/2024 | 297.45 | 299.00 | 293.15 | 293.70 | 900,476 | 293.70 |
| 12/09/2024 | 298.50 | 302.72 | 297.00 | 298.72 | 905,627 | 298.72 |
| 12/06/2024 | 298.85 | 300.45 | 293.10 | 295.42 | 652,504 | 295.42 |
| 12/05/2024 | 298.26 | 302.96 | 295.85 | 297.10 | 1,008,009 | 297.10 |
| 12/04/2024 | 292.36 | 294.24 | 290.63 | 293.83 | 575,868 | 293.83 |
| 12/03/2024 | 295.48 | 297.00 | 290.83 | 291.56 | 676,907 | 291.56 |
| 12/02/2024 | 295.50 | 298.75 | 294.29 | 297.12 | 723,938 | 297.12 |
| 11/29/2024 | 295.50 | 298.72 | 294.61 | 295.14 | 395,627 | 295.14 |
| 11/27/2024 | 296.73 | 299.95 | 292.86 | 294.95 | 637,063 | 294.95 |
| 11/26/2024 | 295.85 | 298.40 | 293.00 | 296.00 | 1,164,779 | 296.00 |
| 11/25/2024 | 293.75 | 303.55 | 293.20 | 298.70 | 2,235,123 | 298.70 |
| 11/22/2024 | 280.00 | 296.00 | 278.38 | 290.86 | 1,842,416 | 290.86 |
| 11/21/2024 | 281.79 | 281.79 | 276.94 | 278.30 | 992,382 | 278.30 |
| 11/20/2024 | 281.45 | 281.55 | 277.77 | 280.08 | 995,872 | 280.08 |
| 11/19/2024 | 279.55 | 280.62 | 277.33 | 278.14 | 944,382 | 278.14 |
| 11/18/2024 | 284.09 | 286.06 | 281.03 | 283.13 | 953,143 | 283.13 |
| 11/15/2024 | 286.32 | 290.97 | 284.74 | 286.15 | 1,110,723 | 286.15 |
| 11/14/2024 | 285.90 | 290.08 | 283.26 | 286.43 | 1,348,229 | 286.43 |
| 11/13/2024 | 280.85 | 288.54 | 279.81 | 286.57 | 1,033,350 | 286.57 |
| 11/12/2024 | 276.99 | 280.73 | 275.47 | 277.88 | 1,044,032 | 277.88 |
| 11/11/2024 | 272.35 | 281.69 | 272.35 | 277.82 | 891,074 | 277.82 |
| 11/08/2024 | 275.51 | 276.32 | 271.77 | 272.14 | 1,067,396 | 272.14 |
| 11/07/2024 | 292.35 | 292.67 | 275.92 | 277.09 | 2,023,655 | 277.09 |
| 11/06/2024 | 283.00 | 294.94 | 280.17 | 294.00 | 2,203,133 | 294.00 |
| 11/05/2024 | 263.83 | 269.68 | 263.20 | 269.20 | 792,690 | 269.20 |
| 11/04/2024 | 266.03 | 267.93 | 262.68 | 264.65 | 733,803 | 264.65 |
| 11/01/2024 | 268.00 | 270.29 | 265.81 | 268.72 | 718,396 | 268.72 |
| 10/31/2024 | 265.51 | 268.12 | 265.51 | 266.71 | 706,168 | 266.71 |