Rockwell Automation Stock Price History
NYSE: ROKIndustrialsIndustrial Machinery/ComponentsUSD
432.59-1.55 (-0.36%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
ROK price history at a glance
The price history for Rockwell Automation (ROK) on this page begins on December 28, 1981, when the stock closed at $8.19; it most recently closed at $432.59 on October 5, 2026. The highest price in this record is $497.36, reached on June 29, 2026; the latest close is 13.0% below that peak. Across the 44 complete calendar years in the table, ROK finished higher in 30 and lower in 14. Its best year was 2003 (+66.5%) and its worst was 2001 (-60.0%).
Over roughly 45 years the share price changed +5183.5%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, ROK has gained 26.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $497.36
- Date of high
- Jun 29, 2026
- Low since 1981
- $6.28
- Date of low
- Mar 8, 1982
- 52-week high
- $497.36
- 52-week low
- $335.17
- Last close
- $432.59
ROK returns
1 week
-4.79%
1 month
+1.53%
3 months
-8.37%
6 months
+9.24%
Year to date
+11.19%
1 year
+26.19%
3 years
+50.04%
5 years
+37.68%
ROK price return, excluding dividends.
ROK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 432.59 | +8.54% |
| 2025 | 398.55 | +40.93% |
| 2024 | 282.79 | -8.92% |
| 2023 | 310.48 | +20.54% |
| 2022 | 257.57 | -26.17% |
| 2021 | 348.85 | +39.09% |
| 2020 | 250.81 | +23.77% |
| 2019 | 202.64 | +34.98% |
| 2018 | 150.13 | -23.54% |
| 2017 | 196.35 | +46.09% |
| 2016 | 134.40 | +30.98% |
| 2015 | 102.61 | -7.59% |
| 2014 | 111.04 | -5.76% |
| 2013 | 117.83 | +34.99% |
| 2012 | 87.29 | +18.97% |
| 2011 | 73.37 | +2.31% |
| 2010 | 71.71 | +52.64% |
| 2009 | 46.98 | +38.01% |
| 2008 | 34.04 | -46.89% |
| 2007 | 64.09 | +4.93% |
| 2006 | 61.08 | +3.25% |
| 2005 | 59.16 | +19.39% |
| 2004 | 49.55 | +42.80% |
| 2003 | 34.70 | +66.51% |
| 2002 | 20.84 | +9.34% |
| 2001 | 19.06 | -59.98% |
| 2000 | 47.63 | -0.52% |
| 1999 | 47.88 | -1.42% |
| 1998 | 48.56 | -9.65% |
| 1997 | 53.75 | -10.42% |
| 1996 | 60.00 | +13.48% |
| 1995 | 52.88 | +47.90% |
| 1994 | 35.75 | -3.70% |
| 1993 | 37.13 | +28.02% |
| 1992 | 29.00 | +7.91% |
| 1991 | 26.88 | +0.94% |
| 1990 | 26.63 | +12.11% |
| 1989 | 23.75 | +9.20% |
| 1988 | 21.75 | +14.47% |
| 1987 | 19.00 | -18.50% |
| 1986 | 23.31 | +26.87% |
| 1985 | 18.38 | +21.99% |
| 1984 | 15.06 | -8.71% |
| 1983 | 16.50 | +55.29% |
| 1982 | 10.63 | +29.77% |
| 1981* | 8.19 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
ROK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 436.89 | 438.09 | 429.76 | 432.59 | -0.36% | |
| 436.50 | 440.08 | 426.02 | 434.14 | -1.76% | |
| 448.49 | 449.28 | 437.55 | 441.90 | -1.96% | |
| 457.92 | 460.20 | 448.45 | 450.74 | -0.98% | |
| 454.03 | 460.00 | 449.00 | 455.18 | +0.18% | |
| 447.74 | 455.13 | 445.23 | 454.35 | +2.69% | |
| 434.63 | 443.15 | 432.24 | 442.45 | +1.64% | |
| 436.94 | 439.95 | 432.50 | 435.33 | +0.88% | |
| 433.90 | 434.71 | 427.70 | 431.53 | +0.07% | |
| 430.27 | 434.99 | 427.47 | 431.22 | -0.67% | |
| 433.97 | 438.50 | 431.23 | 434.15 | +0.28% | |
| 428.91 | 434.45 | 426.00 | 432.93 | +0.01% | |
| 424.59 | 435.69 | 423.66 | 432.89 | +1.33% | |
| 427.00 | 428.85 | 422.64 | 427.19 | +0.54% | |
| 419.31 | 425.21 | 413.79 | 424.89 | +2.23% | |
| 410.43 | 415.64 | 407.47 | 415.62 | +1.36% | |
| 423.47 | 424.24 | 406.92 | 410.05 | -1.17% | |
| 419.22 | 425.66 | 411.76 | 414.92 | -0.50% | |
| 420.60 | 423.14 | 415.31 | 417.00 | -0.44% | |
| 416.33 | 419.97 | 412.24 | 418.85 | -2.23% | |
| 426.86 | 433.67 | 425.51 | 428.39 | +1.67% | |
| 422.45 | 423.95 | 414.78 | 421.37 | -1.11% | |
| 426.33 | 432.50 | 425.04 | 426.08 | -0.71% | |
| 434.15 | 436.00 | 428.88 | 429.13 | -1.08% | |
| 428.11 | 435.96 | 428.11 | 433.81 | +1.29% | |
| 426.71 | 430.55 | 421.50 | 428.28 | +0.69% | |
| 420.14 | 428.00 | 415.64 | 425.36 | +1.88% | |
| 422.13 | 426.41 | 416.83 | 417.53 | -1.63% | |
| 426.96 | 429.22 | 422.59 | 424.43 | -1.49% | |
| 434.62 | 436.29 | 427.46 | 430.86 | -0.49% | |
| 431.36 | 435.25 | 428.30 | 433.00 | +0.29% | |
| 431.58 | 435.77 | 430.43 | 431.75 | +0.55% | |
| 433.85 | 434.71 | 428.22 | 429.40 | -0.07% | |
| 435.00 | 436.13 | 426.98 | 429.69 | -1.69% | |
| 434.64 | 438.25 | 432.76 | 437.08 | +1.30% | |
| 430.00 | 439.43 | 428.22 | 431.45 | -0.42% | |
| 436.69 | 439.43 | 431.29 | 433.27 | -0.09% | |
| 440.93 | 443.71 | 433.00 | 433.67 | -2.46% | |
| 449.20 | 454.69 | 444.26 | 444.60 | -1.06% | |
| 444.74 | 450.42 | 440.55 | 449.37 | +0.87% | |
| 453.39 | 453.39 | 445.15 | 445.51 | -1.30% | |
| 451.75 | 453.42 | 445.83 | 451.39 | +0.98% | |
| 436.37 | 449.06 | 436.37 | 447.00 | +2.71% | |
| 440.28 | 442.77 | 434.00 | 435.22 | -1.32% | |
| 449.50 | 449.50 | 439.28 | 441.04 | -0.17% | |
| 451.04 | 454.26 | 440.81 | 441.80 | -1.83% | |
| 450.00 | 460.45 | 444.25 | 450.05 | +1.08% | |
| 452.14 | 454.27 | 433.14 | 445.23 | -7.43% | |
| 477.47 | 489.35 | 471.03 | 480.98 | +0.19% | |
| 478.67 | 482.67 | 468.07 | 480.08 | +1.93% | |
| 473.00 | 475.97 | 468.18 | 471.01 | +2.53% | |
| 468.09 | 469.33 | 450.25 | 459.39 | -2.50% | |
| 461.27 | 474.59 | 455.40 | 471.17 | +1.11% | |
| 463.96 | 467.99 | 453.05 | 466.00 | +0.83% | |
| 462.99 | 467.15 | 459.31 | 462.16 | +0.33% | |
| 454.46 | 463.17 | 451.94 | 460.65 | +0.53% | |
| 463.64 | 469.60 | 457.26 | 458.20 | -1.42% | |
| 463.90 | 468.66 | 457.43 | 464.82 | +1.33% | |
| 464.31 | 466.75 | 456.38 | 458.71 | -0.68% | |
| 454.60 | 465.53 | 451.54 | 461.85 | -1.46% | |
| 456.64 | 469.62 | 450.10 | 468.67 | +1.46% | |
| 470.30 | 471.97 | 454.15 | 461.92 | -1.67% | |
| 467.79 | 471.72 | 466.74 | 469.77 | +2.02% | |
| 469.51 | 472.12 | 458.59 | 460.45 | -2.47% | |
| 466.87 | 474.29 | 462.95 | 472.12 | +0.99% | |
| 473.97 | 474.86 | 466.76 | 467.48 | +0.83% | |
| 460.53 | 464.70 | 456.00 | 463.61 | -1.13% | |
| 477.38 | 477.38 | 459.04 | 468.90 | -2.89% | |
| 474.52 | 488.35 | 472.38 | 482.87 | +2.37% | |
| 481.97 | 482.81 | 462.09 | 471.70 | -2.30% | |
| 488.06 | 493.97 | 481.89 | 482.82 | -2.48% | |
| 487.10 | 497.36 | 484.10 | 495.08 | +2.64% | |
| 477.16 | 485.28 | 472.90 | 482.33 | +1.16% | |
| 474.95 | 479.00 | 468.02 | 476.82 | -0.54% | |
| 470.76 | 486.47 | 469.39 | 479.39 | +4.13% | |
| 457.04 | 464.65 | 455.70 | 460.37 | +0.88% | |
| 464.24 | 467.06 | 455.71 | 456.36 | -4.54% | |
| 475.95 | 479.59 | 474.00 | 478.08 | +0.91% | |
| 471.13 | 475.92 | 466.61 | 473.79 | +3.29% | |
| 469.06 | 470.29 | 456.24 | 458.69 | -1.63% | |
| 468.09 | 474.99 | 466.00 | 466.31 | +0.59% | |
| 469.28 | 473.91 | 463.50 | 463.57 | +0.92% | |
| 462.33 | 463.88 | 455.99 | 459.34 | +0.38% | |
| 442.54 | 459.89 | 442.12 | 457.59 | +3.98% | |
| 461.82 | 461.83 | 439.70 | 440.07 | -4.43% | |
| 456.77 | 465.05 | 445.51 | 460.47 | +1.95% | |
| 449.45 | 453.36 | 447.44 | 451.66 | +1.11% | |
| 456.10 | 456.12 | 441.20 | 446.71 | -3.36% | |
| 460.51 | 464.27 | 457.74 | 462.24 | +0.11% | |
| 464.66 | 468.11 | 458.06 | 461.73 | -0.36% | |
| 458.08 | 465.32 | 456.14 | 463.41 | +1.47% | |
| 452.15 | 457.41 | 446.00 | 456.71 | +1.25% | |
| 455.36 | 457.98 | 451.06 | 451.06 | -0.82% | |
| 454.02 | 457.69 | 447.20 | 454.80 | -0.28% | |
| 458.50 | 458.97 | 455.17 | 456.08 | -0.05% | |
| 455.55 | 458.53 | 452.29 | 456.30 | +0.89% | |
| 444.01 | 454.82 | 441.88 | 452.29 | +2.73% | |
| 432.59 | 441.76 | 429.03 | 440.25 | +0.92% | |
| 426.02 | 438.42 | 420.46 | 436.23 | +3.30% | |
| 430.62 | 431.11 | 418.84 | 422.29 | -3.22% | |
| 445.26 | 447.20 | 433.58 | 436.36 | -2.76% | |
| 445.47 | 449.87 | 442.24 | 448.74 | -1.71% | |
| 455.52 | 458.53 | 451.73 | 456.54 | +0.34% | |
| 457.41 | 459.45 | 451.27 | 454.99 | -0.02% | |
| 456.58 | 457.89 | 447.00 | 455.08 | -0.35% | |
| 451.60 | 462.11 | 451.54 | 456.66 | +0.61% | |
| 451.44 | 453.90 | 446.11 | 453.89 | +1.19% | |
| 459.27 | 462.99 | 445.68 | 448.55 | -2.35% | |
| 448.45 | 463.49 | 445.27 | 459.35 | +5.37% | |
| 454.50 | 454.67 | 431.10 | 435.93 | +8.90% | |
| 406.53 | 411.85 | 400.31 | 400.31 | -1.75% | |
| 410.11 | 410.11 | 404.06 | 407.43 | -0.36% | |
| 401.53 | 410.41 | 400.55 | 408.91 | +2.18% | |
| 401.70 | 403.53 | 396.30 | 400.20 | -0.27% | |
| 404.59 | 406.22 | 398.00 | 401.29 | -1.38% | |
| 404.29 | 409.40 | 402.33 | 406.92 | +1.43% | |
| 407.50 | 408.69 | 399.06 | 401.18 | -1.89% | |
| 407.90 | 412.93 | 403.01 | 408.91 | +0.46% | |
| 413.80 | 415.13 | 404.63 | 407.02 | -0.74% | |
| 414.59 | 421.03 | 409.95 | 410.04 | -0.88% | |
| 415.09 | 418.24 | 412.55 | 413.70 | -0.49% | |
| 409.00 | 418.90 | 406.70 | 415.73 | +3.21% | |
| 398.17 | 405.06 | 397.26 | 402.81 | +1.36% | |
| 403.84 | 406.70 | 394.81 | 397.40 | -1.94% | |
| 411.44 | 412.28 | 404.40 | 405.27 | -0.62% | |
| 397.82 | 408.20 | 393.78 | 407.78 | +2.97% | |
| 397.98 | 397.98 | 393.11 | 396.00 | +0.28% | |
| 388.75 | 396.97 | 385.25 | 394.90 | +1.26% | |
| 385.11 | 394.70 | 384.76 | 389.97 | +5.58% | |
| 365.20 | 371.70 | 363.19 | 369.37 | +0.60% | |
| 362.11 | 367.45 | 361.59 | 367.18 | +0.59% | |
| 359.88 | 370.39 | 356.79 | 365.02 | -1.06% | |
| 363.33 | 371.73 | 361.06 | 368.92 | +2.80% | |
| 352.63 | 360.94 | 349.82 | 358.88 | +2.98% | |
| 353.43 | 355.23 | 347.53 | 348.51 | -0.85% | |
| 351.35 | 355.41 | 350.71 | 351.50 | -0.94% | |
| 356.12 | 363.15 | 354.75 | 354.82 | -1.62% | |
| 364.31 | 368.20 | 358.23 | 360.65 | -0.16% | |
| 356.29 | 363.84 | 352.00 | 361.22 | +0.95% | |
| 359.59 | 367.81 | 357.43 | 357.83 | +0.77% | |
| 354.64 | 357.57 | 349.81 | 355.11 | -0.17% | |
| 349.69 | 358.63 | 347.63 | 355.73 | +0.17% | |
| 358.03 | 361.94 | 354.78 | 355.11 | -0.64% | |
| 366.82 | 368.61 | 347.68 | 357.39 | -1.83% | |
| 365.28 | 367.39 | 360.78 | 364.05 | +0.86% | |
| 363.05 | 368.06 | 356.70 | 360.93 | +0.76% | |
| 365.00 | 369.03 | 356.82 | 358.20 | -4.03% | |
| 372.07 | 375.38 | 366.69 | 373.25 | -0.22% | |
| 385.30 | 385.30 | 373.55 | 374.07 | -0.39% | |
| 364.30 | 376.26 | 360.58 | 375.55 | +1.55% | |
| 370.00 | 371.40 | 366.08 | 369.83 | -2.29% | |
| 378.44 | 386.73 | 375.41 | 378.50 | -1.27% | |
| 402.09 | 404.71 | 382.54 | 383.35 | -3.80% | |
| 401.15 | 405.96 | 393.00 | 398.50 | -3.31% | |
| 399.70 | 412.73 | 395.08 | 412.15 | +1.15% | |
| 406.09 | 407.84 | 400.12 | 407.45 | -0.94% | |
| 404.21 | 411.82 | 398.28 | 411.30 | +2.22% | |
| 409.37 | 410.00 | 397.78 | 402.38 | -0.72% | |
| 387.76 | 407.17 | 387.60 | 405.30 | +4.56% | |
| 392.94 | 394.81 | 386.39 | 387.63 | -2.80% | |
| 392.44 | 402.12 | 391.02 | 398.79 | +0.86% | |
| 394.29 | 397.95 | 390.83 | 395.38 | -0.27% | |
| 388.47 | 399.88 | 387.18 | 396.46 | +2.06% | |
| 383.02 | 391.62 | 375.72 | 388.47 | -1.50% | |
| 382.47 | 398.25 | 381.98 | 394.37 | +3.24% | |
| 417.15 | 422.92 | 380.21 | 382.00 | -6.09% | |
| 421.25 | 425.00 | 406.54 | 406.77 | -1.41% | |
| 411.50 | 418.51 | 407.16 | 412.60 | +0.47% | |
| 411.46 | 416.87 | 410.01 | 410.66 | -1.05% | |
| 407.01 | 420.18 | 397.69 | 415.02 | +2.05% | |
| 405.28 | 410.06 | 385.71 | 406.70 | -5.38% | |
| 432.49 | 438.72 | 422.92 | 429.84 | -0.11% | |
| 431.00 | 433.97 | 425.00 | 430.31 | +0.27% | |
| 420.01 | 429.27 | 420.00 | 429.15 | +1.78% | |
| 421.45 | 426.39 | 416.07 | 421.65 | -1.19% | |
| 419.65 | 428.54 | 417.75 | 426.73 | +2.85% | |
| 419.70 | 420.60 | 413.71 | 414.90 | -1.16% | |
| 420.09 | 421.02 | 416.08 | 419.75 | -0.15% | |
| 418.85 | 421.20 | 416.50 | 420.40 | +0.61% | |
| 424.45 | 425.75 | 415.04 | 417.84 | -1.76% | |
| 425.59 | 429.58 | 421.66 | 425.32 | +1.19% | |
| 407.76 | 422.37 | 407.36 | 420.30 | +4.03% | |
| 405.11 | 412.37 | 401.49 | 404.00 | -2.77% | |
| 419.02 | 422.00 | 414.21 | 415.52 | -1.33% | |
| 420.00 | 425.90 | 418.71 | 421.13 | +0.94% | |
| 415.09 | 418.41 | 412.79 | 417.21 | +0.08% | |
| 415.29 | 420.19 | 414.63 | 416.88 | +0.66% | |
| 408.69 | 415.41 | 406.90 | 414.13 | +0.88% | |
| 403.49 | 412.43 | 403.49 | 410.53 | +1.70% | |
| 408.75 | 411.93 | 400.46 | 403.66 | -1.39% | |
| 415.53 | 415.78 | 407.54 | 409.34 | -0.97% | |
| 401.40 | 413.99 | 396.85 | 413.36 | +2.13% | |
| 402.14 | 413.00 | 402.14 | 404.73 | +1.55% | |
| 392.00 | 398.68 | 390.32 | 398.55 | +2.44% | |
| 393.78 | 394.96 | 388.81 | 389.07 | -1.17% | |
| 394.99 | 396.14 | 393.00 | 393.68 | -0.71% | |
| 397.99 | 400.00 | 395.69 | 396.48 | -0.83% | |
| 398.38 | 399.92 | 396.39 | 399.79 | +0.39% | |
| 398.22 | 399.15 | 396.23 | 398.22 | -0.16% | |
| 398.65 | 399.87 | 395.05 | 398.84 | +0.06% | |
| 397.91 | 399.29 | 393.53 | 398.60 | +0.69% | |
| 393.28 | 396.44 | 391.62 | 395.87 | +1.09% | |
| 396.67 | 397.59 | 391.13 | 391.62 | +0.53% | |
| 399.64 | 404.00 | 388.32 | 389.54 | -2.88% | |
| 408.59 | 409.48 | 398.07 | 401.08 | -0.14% | |
| 404.67 | 408.17 | 400.47 | 401.65 | -0.87% | |
| 413.48 | 414.80 | 402.37 | 405.18 | -1.91% | |
| 409.43 | 415.89 | 406.74 | 413.05 | +0.69% | |
| 401.67 | 413.04 | 400.34 | 410.23 | +2.40% | |
| 400.76 | 405.13 | 400.00 | 400.61 | -0.40% | |
| 405.00 | 406.49 | 400.28 | 402.22 | -0.51% | |
| 403.51 | 406.04 | 401.50 | 404.29 | +0.10% | |
| 400.37 | 406.44 | 399.62 | 403.89 | +0.88% | |
| 391.01 | 400.87 | 388.54 | 400.37 | +2.34% | |
| 392.84 | 393.37 | 387.00 | 391.20 | +0.32% | |
| 390.98 | 396.82 | 388.52 | 389.96 | -1.49% | |
| 395.98 | 398.82 | 394.85 | 395.86 | +0.47% | |
| 391.88 | 397.56 | 390.98 | 393.99 | +0.69% | |
| 386.02 | 392.41 | 384.88 | 391.30 | +1.80% | |
| 379.45 | 387.16 | 376.44 | 384.37 | +1.49% | |
| 371.16 | 384.65 | 369.04 | 378.73 | +2.72% | |
| 382.62 | 383.79 | 368.32 | 368.70 | -1.01% | |
| 367.63 | 373.66 | 365.42 | 372.48 | +1.77% | |
| 366.67 | 370.19 | 363.92 | 366.01 | -1.11% | |
| 374.05 | 375.75 | 366.78 | 370.10 | -1.86% | |
| 373.88 | 381.66 | 371.69 | 377.13 | -0.67% | |
| 389.63 | 393.00 | 377.22 | 379.69 | -3.76% | |
| 393.60 | 398.20 | 391.61 | 394.54 | +0.63% | |
| 391.32 | 393.21 | 387.92 | 392.08 | +0.21% | |
| 377.35 | 393.72 | 377.35 | 391.24 | +4.75% | |
| 368.02 | 375.52 | 363.78 | 373.49 | +0.27% | |
| 383.16 | 396.89 | 372.50 | 372.50 | +2.73% | |
| 356.87 | 365.36 | 354.11 | 362.60 | +0.76% | |
| 359.05 | 361.09 | 355.18 | 359.85 | -1.29% | |
| 366.48 | 368.00 | 359.78 | 364.54 | -1.04% | |
| 365.81 | 370.46 | 365.81 | 368.36 | +0.74% | |
| 365.00 | 375.02 | 364.17 | 365.66 | -0.68% | |
| 363.13 | 372.23 | 362.50 | 368.15 | +1.70% | |
| 360.42 | 362.22 | 356.64 | 361.98 | +0.12% | |
| 360.20 | 364.54 | 359.00 | 361.53 | +1.42% | |
| 361.60 | 361.60 | 356.34 | 356.48 | -0.19% | |
| 350.63 | 357.16 | 350.63 | 357.16 | +1.96% | |
| 357.00 | 360.70 | 349.12 | 350.30 | -1.09% | |
| 351.24 | 358.83 | 350.12 | 354.16 | +0.39% | |
| 349.77 | 353.66 | 349.33 | 352.79 | +1.48% | |
| 347.19 | 348.10 | 343.81 | 347.66 | -0.10% | |
| 354.11 | 354.25 | 345.51 | 348.02 | -1.16% | |
| 346.88 | 352.75 | 345.95 | 352.09 | +2.35% | |
| 335.31 | 349.09 | 335.17 | 344.01 | +1.42% | |
| 338.40 | 340.98 | 336.62 | 339.20 | +1.63% | |
| 344.94 | 347.60 | 332.71 | 333.75 | -2.64% | |
| 350.92 | 350.92 | 340.78 | 342.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROK chart for longer ranges.