Get the Stockscreener App
291.80
1.77%
-5.32
Overview
News
Price History
Option Chain
Financials
Why ROK Down?
Discussions
Forecast
Stock Split
Dividend History
Rockwell Automation Inc Stock (ROK) Price History
The historical daily chart and data for Rockwell Automation Inc stock (ROK), adjusted for splits and dividends, show that the latest closing stock price as of December 03, 2024, is $291.80.
- Rockwell Automation Inc all-time high stock price is $354.99, occurred on December 16, 2021.
- The lowest Rockwell Automation Inc stock price recorded was $87.53 on January 20, 2016. Since then, Rockwell Automation Inc's stock price has risen over 233.37% to $291.80 now.
- The 52-week high stock price for ROK is $312.75, representing a 7.18% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for ROK is $242.81, indicating a -16.79% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Rockwell Automation Inc (ROK) stock in the beginning of 2023 was $339.53. The stock closed the year at $257.57, a loss of over -24.14% for the year.
The table below shows more information about ROK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2024 | $297.0 | $290.8 | $6.17 | 195,522.0 | -1.83% |
| Dec 02, 2024 | $298.8 | $294.3 | $4.46 | 700,796.0 | +0.67% |
| Nov 29, 2024 | $298.7 | $294.6 | $4.11 | 365,609.0 | +0.06% |
| Nov 27, 2024 | $299.9 | $292.9 | $7.09 | 622,414.0 | -0.35% |
| Nov 26, 2024 | $298.4 | $293.0 | $5.40 | 1,153,078.0 | -0.90% |
| Nov 25, 2024 | $303.5 | $293.2 | $10.35 | 2,117,804.0 | +2.70% |
| Nov 22, 2024 | $296.0 | $278.4 | $17.62 | 1,796,469.0 | +4.51% |
| Nov 21, 2024 | $281.8 | $276.9 | $4.85 | 980,945.0 | -0.64% |
| Nov 20, 2024 | $281.6 | $277.8 | $3.78 | 971,593.0 | +0.70% |
| Nov 19, 2024 | $280.6 | $277.3 | $3.29 | 931,791.0 | -1.76% |
| Nov 18, 2024 | $286.1 | $281.0 | $5.03 | 932,164.0 | -1.06% |
| Nov 15, 2024 | $291.0 | $284.7 | $6.23 | 1,086,873.0 | -0.10% |
| Nov 14, 2024 | $290.1 | $283.3 | $6.82 | 1,322,427.0 | -0.05% |
| Nov 13, 2024 | $288.5 | $279.8 | $8.73 | 1,011,498.0 | +3.13% |
| Nov 12, 2024 | $280.7 | $275.5 | $5.26 | 1,028,790.0 | +0.02% |
| Nov 11, 2024 | $281.7 | $272.4 | $9.34 | 857,776.0 | +2.09% |
| Nov 08, 2024 | $276.3 | $271.8 | $4.55 | 1,037,133.0 | -1.79% |
| Nov 07, 2024 | $292.7 | $275.9 | $16.75 | 2,011,148.0 | -5.75% |
| Nov 06, 2024 | $294.9 | $280.2 | $14.77 | 2,170,161.0 | +9.21% |
| Nov 05, 2024 | $269.7 | $263.2 | $6.48 | 751,021.0 | +1.72% |
Rockwell Automation Inc Stock (ROK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rockwell Automation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rockwell Automation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rockwell Automation Inc Stock (ROK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $298.8 | $290.8 | $7.92 | 896,318.0 | -1.17% |
| Nov, 2024 | $303.5 | $262.7 | $40.87 | 22,539,852.0 | +10.66% |
| Oct, 2024 | $277.1 | $260.3 | $16.74 | 11,063,222.0 | -0.65% |
| Sep, 2024 | $277.9 | $249.3 | $28.62 | 14,249,915.0 | -1.31% |
| Aug, 2024 | $276.9 | $242.8 | $34.09 | 15,411,716.0 | -2.38% |
| Jul, 2024 | $294.6 | $258.0 | $36.63 | 15,084,910.0 | +1.22% |
| Jun, 2024 | $277.2 | $249.0 | $28.25 | 19,427,403.0 | +6.89% |
| May, 2024 | $282.5 | $254.4 | $28.07 | 21,763,398.0 | -4.96% |
| Apr, 2024 | $291.2 | $269.5 | $21.72 | 18,809,179.0 | -6.99% |
| Mar, 2024 | $298.6 | $263.7 | $34.94 | 19,222,070.0 | +2.19% |
| Feb, 2024 | $287.8 | $257.6 | $30.18 | 27,130,089.0 | +12.56% |
| Jan, 2024 | $310.0 | $252.1 | $57.89 | 17,996,820.0 | -18.42% |
Rockwell Automation Inc Stock (ROK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $312.8 | $274.3 | $38.45 | 14,522,193.0 | +12.72% |
| Nov, 2023 | $277.4 | $252.2 | $25.23 | 24,135,508.0 | +4.81% |
| Oct, 2023 | $303.1 | $260.6 | $42.51 | 17,042,221.0 | -8.07% |
| Sep, 2023 | $314.8 | $278.1 | $36.67 | 15,221,130.0 | -8.40% |
| Aug, 2023 | $317.7 | $287.9 | $29.84 | 19,646,170.0 | -7.20% |
| Jul, 2023 | $348.5 | $321.6 | $26.91 | 12,225,024.0 | +2.08% |
| Jun, 2023 | $331.4 | $275.9 | $55.49 | 16,131,682.0 | +18.25% |
| May, 2023 | $290.6 | $266.6 | $24.02 | 16,081,767.0 | -1.70% |
| Apr, 2023 | $294.1 | $269.8 | $24.29 | 14,288,549.0 | -3.42% |
| Mar, 2023 | $309.4 | $270.4 | $38.94 | 16,315,269.0 | -0.50% |
| Feb, 2023 | $299.4 | $277.1 | $22.34 | 11,555,586.0 | +4.57% |
| Jan, 2023 | $294.2 | $255.5 | $38.71 | 15,805,169.0 | +9.50% |
Rockwell Automation Inc Stock (ROK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $276.8 | $248.7 | $28.11 | 13,883,538.0 | -2.52% |
| Nov, 2022 | $278.4 | $230.9 | $47.52 | 16,905,225.0 | +3.49% |
| Oct, 2022 | $259.9 | $217.6 | $42.28 | 13,719,369.0 | +18.68% |
| Sep, 2022 | $258.5 | $209.3 | $49.20 | 16,383,870.0 | -9.21% |
| Aug, 2022 | $261.7 | $234.5 | $27.14 | 14,899,549.0 | -7.21% |
| Jul, 2022 | $255.9 | $192.9 | $62.99 | 16,489,180.0 | +28.03% |
| Jun, 2022 | $222.2 | $190.1 | $32.09 | 21,188,108.0 | -6.45% |
| May, 2022 | $253.2 | $191.1 | $62.17 | 28,454,327.0 | -15.62% |
| Apr, 2022 | $284.8 | $251.8 | $32.91 | 12,288,421.0 | -9.77% |
| Mar, 2022 | $288.4 | $252.8 | $35.53 | 16,556,723.0 | +5.05% |
| Feb, 2022 | $295.6 | $250.7 | $44.91 | 13,656,054.0 | -7.83% |
| Jan, 2022 | $349.0 | $275.4 | $73.63 | 14,262,597.0 | -17.09% |
0.15%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):