Rockwell Automation (ROK)
273.94
+6.07 (2.27%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 271.83 | 273.40 | 263.61 | 267.87 | 1,018,697 | 267.87 |
| 3/03/2025 | 289.96 | 292.17 | 277.85 | 278.63 | 783,588 | 278.63 |
| 2/28/2025 | 285.33 | 287.59 | 281.21 | 287.15 | 834,813 | 287.15 |
| 2/27/2025 | 288.37 | 293.27 | 284.05 | 284.33 | 603,094 | 284.33 |
| 2/26/2025 | 290.78 | 291.05 | 286.83 | 287.09 | 711,136 | 287.09 |
| 2/25/2025 | 290.78 | 294.37 | 287.62 | 288.75 | 618,472 | 288.75 |
| 2/24/2025 | 296.09 | 296.38 | 290.80 | 292.63 | 808,285 | 292.63 |
| 2/21/2025 | 304.05 | 304.05 | 294.67 | 295.22 | 1,114,038 | 295.22 |
| 2/20/2025 | 299.17 | 303.58 | 295.38 | 303.18 | 904,352 | 303.18 |
| 2/19/2025 | 301.98 | 301.98 | 298.51 | 299.34 | 662,052 | 299.34 |
| 2/18/2025 | 295.37 | 301.23 | 292.68 | 301.15 | 737,948 | 301.15 |
| 2/14/2025 | 300.12 | 300.12 | 293.50 | 294.40 | 881,938 | 293.09 |
| 2/13/2025 | 301.23 | 301.41 | 297.62 | 298.66 | 1,031,293 | 297.33 |
| 2/12/2025 | 301.48 | 303.30 | 298.80 | 301.95 | 944,856 | 300.61 |
| 2/11/2025 | 304.99 | 307.00 | 299.72 | 303.75 | 1,272,028 | 302.40 |
| 2/10/2025 | 290.67 | 308.69 | 284.50 | 302.34 | 2,936,347 | 301.00 |
| 2/07/2025 | 271.44 | 271.83 | 266.75 | 268.40 | 1,619,084 | 267.21 |
| 2/06/2025 | 272.33 | 273.49 | 266.39 | 268.72 | 1,165,802 | 267.52 |
| 2/05/2025 | 271.87 | 271.95 | 267.84 | 270.56 | 772,916 | 269.36 |
| 2/04/2025 | 272.91 | 274.71 | 269.96 | 270.34 | 631,979 | 269.14 |
| 2/03/2025 | 272.07 | 273.55 | 266.17 | 271.05 | 861,268 | 269.84 |
| 1/31/2025 | 279.95 | 280.92 | 276.56 | 278.43 | 873,286 | 277.19 |
| 1/30/2025 | 277.32 | 280.95 | 274.45 | 279.00 | 845,377 | 277.76 |
| 1/29/2025 | 280.67 | 282.52 | 278.67 | 278.90 | 401,194 | 277.66 |
| 1/28/2025 | 282.66 | 284.06 | 278.00 | 282.24 | 780,169 | 280.98 |
| 1/27/2025 | 288.07 | 289.70 | 281.72 | 284.22 | 718,033 | 282.95 |
| 1/24/2025 | 290.69 | 291.76 | 287.30 | 288.43 | 720,310 | 287.15 |
| 1/23/2025 | 288.50 | 291.01 | 286.21 | 290.70 | 659,308 | 289.41 |
| 1/22/2025 | 292.94 | 292.94 | 288.54 | 288.95 | 679,976 | 287.66 |
| 1/21/2025 | 289.15 | 292.98 | 289.13 | 290.77 | 751,104 | 289.48 |
| 1/17/2025 | 283.74 | 287.48 | 281.61 | 286.60 | 942,117 | 285.32 |
| 1/16/2025 | 279.48 | 282.26 | 276.65 | 280.96 | 824,742 | 279.71 |
| 1/15/2025 | 282.07 | 282.95 | 274.55 | 276.11 | 712,336 | 274.88 |
| 1/14/2025 | 276.71 | 278.30 | 274.39 | 276.98 | 520,311 | 275.75 |
| 1/13/2025 | 270.00 | 276.27 | 269.54 | 275.53 | 655,975 | 274.30 |
| 1/10/2025 | 274.38 | 278.15 | 272.08 | 273.40 | 837,126 | 272.18 |
| 1/08/2025 | 277.74 | 281.08 | 276.52 | 279.56 | 485,282 | 278.32 |
| 1/07/2025 | 282.07 | 284.68 | 279.68 | 281.31 | 557,886 | 280.06 |
| 1/06/2025 | 285.39 | 287.48 | 281.03 | 281.46 | 564,147 | 280.21 |
| 1/03/2025 | 280.89 | 283.87 | 279.02 | 282.79 | 595,572 | 281.53 |
| 1/02/2025 | 286.96 | 288.44 | 279.99 | 280.89 | 531,065 | 279.64 |
| 12/31/2024 | 285.64 | 0.00 | 285.79 | 285.79 | 0 | 284.52 |
| 12/30/2024 | 286.99 | 287.82 | 282.96 | 285.64 | 538,992 | 284.37 |
| 12/27/2024 | 291.92 | 294.71 | 289.06 | 290.50 | 382,277 | 289.21 |
| 12/26/2024 | 290.60 | 294.36 | 289.46 | 293.88 | 371,242 | 292.57 |
| 12/24/2024 | 288.98 | 292.48 | 287.47 | 292.20 | 280,442 | 290.90 |
| 12/23/2024 | 288.46 | 289.95 | 285.16 | 289.21 | 565,508 | 287.92 |
| 12/20/2024 | 284.39 | 292.38 | 282.63 | 289.79 | 2,982,529 | 288.50 |
| 12/19/2024 | 290.52 | 293.80 | 279.86 | 286.50 | 898,951 | 285.23 |
| 12/18/2024 | 293.84 | 296.48 | 287.25 | 287.69 | 1,477,736 | 286.41 |
| 12/17/2024 | 295.00 | 295.78 | 290.47 | 293.49 | 1,238,405 | 292.18 |
| 12/16/2024 | 294.61 | 296.96 | 292.26 | 296.09 | 794,491 | 294.77 |
| 12/13/2024 | 301.64 | 304.29 | 296.20 | 297.20 | 1,307,840 | 295.88 |
| 12/12/2024 | 298.80 | 303.90 | 297.32 | 302.92 | 1,332,374 | 301.57 |
| 12/11/2024 | 297.91 | 299.92 | 295.61 | 297.38 | 804,769 | 296.06 |
| 12/10/2024 | 297.45 | 299.00 | 293.15 | 293.70 | 900,476 | 292.39 |
| 12/09/2024 | 298.50 | 302.72 | 297.00 | 298.72 | 905,627 | 297.39 |
| 12/06/2024 | 298.85 | 300.45 | 293.10 | 295.42 | 652,504 | 294.11 |
| 12/05/2024 | 298.26 | 302.96 | 295.85 | 297.10 | 1,008,009 | 295.78 |