Rockwell Automation, Inc.
426.08USD
-3.0500 (-0.71%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 429.13 | 624,000 |
| Fr 09/04/26 | 433.81 | 532,300 |
| Th 09/03/26 | 428.28 | 812,800 |
| We 09/02/26 | 425.36 | 704,500 |
| Tu 09/01/26 | 417.53 | 839,938 |
| Mo 08/31/26 | 424.43 | 1,037,394 |
| Fr 08/28/26 | 430.86 | 565,901 |
| Th 08/27/26 | 433.00 | 548,570 |
| We 08/26/26 | 431.75 | 560,075 |
| Tu 08/25/26 | 429.40 | 595,230 |
| Mo 08/24/26 | 429.69 | 602,336 |
| Fr 08/21/26 | 437.08 | 558,100 |
| Th 08/20/26 | 431.45 | 699,000 |
| We 08/19/26 | 433.27 | 704,100 |
| Tu 08/18/26 | 433.67 | 605,900 |
| Mo 08/17/26 | 444.60 | 623,100 |
| Fr 08/14/26 | 449.37 | 454,300 |
| Th 08/13/26 | 445.51 | 498,200 |
| We 08/12/26 | 451.39 | 714,500 |
| Tu 08/11/26 | 447.00 | 831,600 |
| Mo 08/10/26 | 435.22 | 846,900 |
| Fr 08/07/26 | 441.04 | 1,122,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 441.80 | 1,088,800 |
| We 08/05/26 | 450.05 | 1,125,000 |
| Tu 08/04/26 | 445.23 | 2,359,000 |
| Mo 08/03/26 | 480.98 | 1,676,100 |
| Fr 07/31/26 | 480.08 | 937,500 |
| Th 07/30/26 | 471.01 | 660,900 |
| We 07/29/26 | 459.39 | 791,000 |
| Tu 07/28/26 | 471.17 | 775,600 |
| Mo 07/27/26 | 466.00 | 627,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 468.90 | 1,008,500 |
| Mo 07/06/26 | 482.87 | 614,400 |
| Th 07/02/26 | 471.70 | 833,800 |
| We 07/01/26 | 482.82 | 878,300 |
| Tu 06/30/26 | 495.08 | 802,100 |
| Mo 06/29/26 | 482.33 | 906,100 |
| Fr 06/26/26 | 476.82 | 4,256,800 |
| Th 06/25/26 | 479.39 | 696,400 |
| We 06/24/26 | 460.37 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 461.73 | 703,400 |
| Tu 06/02/26 | 463.41 | 496,400 |
| Mo 06/01/26 | 456.71 | 815,900 |
| Fr 05/29/26 | 451.06 | 1,110,200 |
| Th 05/28/26 | 454.80 | 562,800 |
| We 05/27/26 | 456.08 | 506,700 |
| Tu 05/26/26 | 456.30 | 711,800 |
| Fr 05/22/26 | 452.29 | 858,100 |
| Th 05/21/26 | 440.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 407.43 | 665,900 |
| Th 04/30/26 | 408.91 | 661,200 |
| We 04/29/26 | 400.20 | 500,200 |
| Tu 04/28/26 | 401.29 | 569,100 |
| Mo 04/27/26 | 406.92 | 708,300 |
| Fr 04/24/26 | 401.18 | 884,900 |
| Th 04/23/26 | 408.91 | 507,200 |
| We 04/22/26 | 407.02 | 405,300 |
| Tu 04/21/26 | 410.04 | 695,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 358.88 | 1,054,400 |
| Mo 03/30/26 | 348.51 | 758,700 |
| Fr 03/27/26 | 351.50 | 818,500 |
| Th 03/26/26 | 354.82 | 711,700 |
| We 03/25/26 | 360.65 | 672,900 |
| Tu 03/24/26 | 361.22 | 816,200 |
| Mo 03/23/26 | 357.83 | 901,300 |
| Fr 03/20/26 | 355.11 | 1,290,200 |
| Th 03/19/26 | 355.73 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 407.45 | 1,207,300 |
| Th 02/26/26 | 411.30 | 905,600 |
| We 02/25/26 | 402.38 | 1,154,000 |
| Tu 02/24/26 | 405.30 | 1,245,200 |
| Mo 02/23/26 | 387.63 | 1,714,900 |
| Fr 02/20/26 | 398.79 | 860,700 |
| Th 02/19/26 | 395.38 | 931,500 |
| We 02/18/26 | 396.46 | 1,244,500 |
| Tu 02/17/26 | 388.47 | 1,718,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 419.75 | 504,000 |
| Mo 01/26/26 | 420.40 | 453,700 |
| Fr 01/23/26 | 417.84 | 726,200 |
| Th 01/22/26 | 425.32 | 851,900 |
| We 01/21/26 | 420.30 | 974,600 |
| Tu 01/20/26 | 404.00 | 828,800 |
| Fr 01/16/26 | 415.52 | 671,700 |
| Th 01/15/26 | 421.13 | 546,300 |
| We 01/14/26 | 417.21 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 398.84 | 508,300 |
| Mo 12/22/25 | 398.60 | 571,000 |
| Fr 12/19/25 | 395.87 | 1,741,200 |
| Th 12/18/25 | 391.62 | 874,600 |
| We 12/17/25 | 389.54 | 816,500 |
| Tu 12/16/25 | 401.08 | 788,700 |
| Mo 12/15/25 | 401.65 | 911,100 |
| Fr 12/12/25 | 405.18 | 797,400 |
| Th 12/11/25 | 413.05 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 368.70 | 1,455,800 |
| We 11/19/25 | 372.48 | 1,204,200 |
| Tu 11/18/25 | 366.01 | 1,007,300 |
| Mo 11/17/25 | 370.10 | 1,559,900 |
| Fr 11/14/25 | 377.13 | 866,800 |
| Th 11/13/25 | 379.69 | 1,007,600 |
| We 11/12/25 | 394.54 | 1,115,600 |
| Tu 11/11/25 | 392.08 | 1,034,200 |
| Mo 11/10/25 | 391.24 | 1,405,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 354.16 | 499,400 |
| Mo 10/20/25 | 352.79 | 422,600 |
| Fr 10/17/25 | 347.66 | 681,600 |
| Th 10/16/25 | 348.02 | 630,200 |
| We 10/15/25 | 352.09 | 828,000 |
| Tu 10/14/25 | 344.01 | 1,083,700 |
| Mo 10/13/25 | 339.20 | 601,500 |
| Fr 10/10/25 | 333.75 | 862,000 |
| Th 10/09/25 | 342.80 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 347.82 | 1,045,600 |
| Th 09/18/25 | 348.56 | 646,800 |
| We 09/17/25 | 344.66 | 892,100 |
| Tu 09/16/25 | 342.26 | 918,400 |
| Mo 09/15/25 | 346.44 | 621,300 |
| Fr 09/12/25 | 344.93 | 545,700 |
| Th 09/11/25 | 350.54 | 730,900 |
| We 09/10/25 | 339.39 | 709,700 |
| Tu 09/09/25 | 342.95 | 540,400 |
| Fr 07/24/26 | 462.16 | 583,500 |
| Th 07/23/26 | 460.65 | 812,700 |
| We 07/22/26 | 458.20 | 844,800 |
| Tu 07/21/26 | 464.82 | 465,900 |
| Mo 07/20/26 | 458.71 | 631,700 |
| Fr 07/17/26 | 461.85 | 792,600 |
| Th 07/16/26 | 468.67 | 758,900 |
| We 07/15/26 | 461.92 | 614,700 |
| Tu 07/14/26 | 469.77 | 547,500 |
| Mo 07/13/26 | 460.45 | 641,900 |
| Fr 07/10/26 | 472.12 | 565,000 |
| Th 07/09/26 | 467.48 | 648,400 |
| We 07/08/26 | 463.61 | 685,300 |
| 737,200 |
| Tu 06/23/26 | 456.36 | 688,500 |
| Mo 06/22/26 | 478.08 | 945,600 |
| Th 06/18/26 | 473.79 | 1,154,500 |
| We 06/17/26 | 458.69 | 664,200 |
| Tu 06/16/26 | 466.31 | 636,900 |
| Mo 06/15/26 | 463.57 | 498,300 |
| Fr 06/12/26 | 459.34 | 528,700 |
| Th 06/11/26 | 457.59 | 590,400 |
| We 06/10/26 | 440.07 | 615,500 |
| Tu 06/09/26 | 460.47 | 486,500 |
| Mo 06/08/26 | 451.66 | 685,800 |
| Fr 06/05/26 | 446.71 | 844,000 |
| Th 06/04/26 | 462.24 | 445,100 |
| 521,300 |
| We 05/20/26 | 436.23 | 725,900 |
| Tu 05/19/26 | 422.29 | 777,800 |
| Mo 05/18/26 | 436.36 | 698,800 |
| Fr 05/15/26 | 448.74 | 870,500 |
| Th 05/14/26 | 456.54 | 580,900 |
| We 05/13/26 | 454.99 | 732,700 |
| Tu 05/12/26 | 455.08 | 666,700 |
| Mo 05/11/26 | 456.66 | 888,400 |
| Fr 05/08/26 | 453.89 | 1,063,100 |
| Th 05/07/26 | 448.55 | 1,108,400 |
| We 05/06/26 | 459.35 | 1,181,400 |
| Tu 05/05/26 | 435.93 | 1,864,800 |
| Mo 05/04/26 | 400.31 | 964,700 |
| Mo 04/20/26 | 413.70 | 611,700 |
| Fr 04/17/26 | 415.73 | 865,300 |
| Th 04/16/26 | 402.81 | 548,200 |
| We 04/15/26 | 397.40 | 718,500 |
| Tu 04/14/26 | 405.27 | 615,300 |
| Mo 04/13/26 | 407.78 | 780,000 |
| Fr 04/10/26 | 396.00 | 415,400 |
| Th 04/09/26 | 394.90 | 743,500 |
| We 04/08/26 | 389.97 | 907,500 |
| Tu 04/07/26 | 369.37 | 760,900 |
| Mo 04/06/26 | 367.18 | 499,600 |
| Th 04/02/26 | 365.02 | 543,500 |
| We 04/01/26 | 368.92 | 949,900 |
| 1,253,700 |
| We 03/18/26 | 355.11 | 929,400 |
| Tu 03/17/26 | 357.39 | 1,562,800 |
| Mo 03/16/26 | 364.05 | 691,800 |
| Fr 03/13/26 | 360.93 | 802,800 |
| Th 03/12/26 | 358.20 | 1,017,900 |
| We 03/11/26 | 373.25 | 897,800 |
| Tu 03/10/26 | 374.07 | 925,100 |
| Mo 03/09/26 | 375.55 | 1,220,100 |
| Fr 03/06/26 | 369.83 | 1,123,600 |
| Th 03/05/26 | 378.50 | 1,191,000 |
| We 03/04/26 | 383.35 | 1,534,400 |
| Tu 03/03/26 | 398.50 | 908,500 |
| Mo 03/02/26 | 412.15 | 861,000 |
| Fr 02/13/26 | 394.37 | 1,354,200 |
| Th 02/12/26 | 382.00 | 2,677,300 |
| We 02/11/26 | 406.77 | 1,436,000 |
| Tu 02/10/26 | 412.60 | 1,130,700 |
| Mo 02/09/26 | 410.66 | 1,161,300 |
| Fr 02/06/26 | 415.02 | 2,180,100 |
| Th 02/05/26 | 406.70 | 2,605,500 |
| We 02/04/26 | 429.84 | 1,467,400 |
| Tu 02/03/26 | 430.31 | 916,200 |
| Mo 02/02/26 | 429.15 | 627,500 |
| Fr 01/30/26 | 421.65 | 660,800 |
| Th 01/29/26 | 426.73 | 720,300 |
| We 01/28/26 | 414.90 | 552,800 |
| 626,700 |
| Tu 01/13/26 | 416.88 | 594,500 |
| Mo 01/12/26 | 414.13 | 483,300 |
| Fr 01/09/26 | 410.53 | 725,400 |
| Th 01/08/26 | 403.66 | 991,300 |
| We 01/07/26 | 409.34 | 571,100 |
| Tu 01/06/26 | 413.36 | 758,500 |
| Mo 01/05/26 | 404.73 | 832,200 |
| Fr 01/02/26 | 398.55 | 532,700 |
| We 12/31/25 | 389.07 | 488,800 |
| Tu 12/30/25 | 393.68 | 482,500 |
| Mo 12/29/25 | 396.48 | 438,400 |
| Fr 12/26/25 | 399.79 | 236,100 |
| We 12/24/25 | 398.22 | 245,300 |
| 842,800 |
| We 12/10/25 | 410.23 | 932,400 |
| Tu 12/09/25 | 400.61 | 594,600 |
| Mo 12/08/25 | 402.22 | 824,600 |
| Fr 12/05/25 | 404.29 | 780,200 |
| Th 12/04/25 | 403.89 | 1,310,900 |
| We 12/03/25 | 400.37 | 771,400 |
| Tu 12/02/25 | 391.20 | 721,700 |
| Mo 12/01/25 | 389.96 | 919,000 |
| Fr 11/28/25 | 395.86 | 540,200 |
| We 11/26/25 | 393.99 | 895,800 |
| Tu 11/25/25 | 391.30 | 834,600 |
| Mo 11/24/25 | 384.37 | 2,140,100 |
| Fr 11/21/25 | 378.73 | 1,644,900 |
| Fr 11/07/25 | 373.49 | 1,509,600 |
| Th 11/06/25 | 372.50 | 2,076,000 |
| We 11/05/25 | 362.60 | 1,199,700 |
| Tu 11/04/25 | 359.85 | 737,600 |
| Mo 11/03/25 | 364.54 | 806,600 |
| Fr 10/31/25 | 368.36 | 723,700 |
| Th 10/30/25 | 365.66 | 538,700 |
| We 10/29/25 | 368.15 | 880,700 |
| Tu 10/28/25 | 361.98 | 549,000 |
| Mo 10/27/25 | 361.53 | 601,000 |
| Fr 10/24/25 | 356.48 | 419,000 |
| Th 10/23/25 | 357.16 | 414,000 |
| We 10/22/25 | 350.30 | 623,900 |
| 588,700 |
| We 10/08/25 | 348.11 | 679,200 |
| Tu 10/07/25 | 344.22 | 621,600 |
| Mo 10/06/25 | 348.57 | 759,600 |
| Fr 10/03/25 | 349.40 | 836,100 |
| Th 10/02/25 | 348.69 | 816,600 |
| We 10/01/25 | 349.32 | 921,100 |
| Tu 09/30/25 | 349.53 | 878,900 |
| Mo 09/29/25 | 344.53 | 566,600 |
| Fr 09/26/25 | 343.58 | 543,500 |
| Th 09/25/25 | 340.03 | 714,500 |
| We 09/24/25 | 342.48 | 765,700 |
| Tu 09/23/25 | 342.73 | 865,800 |
| Mo 09/22/25 | 345.36 | 773,000 |
| Mo 09/08/25 | 344.67 | 1,195,000 |