NYSE · ROK · stock
Rockwell Automation, INC (ROK) stock price history
Every NYSE trading session of Rockwell Automation, INC from Dec 31, 1981 to Sep 28, 2026: 11,275 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ROK adjusted close, 1981 to 2026
- $495.08
- All time high, 2026
- $497.36
- 52 week high, $329.33 low
- 11,275
- Daily sessions since 1981
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
ROK key facts
- Rockwell Automation, INC (ROK) closed at $431.22 on Sep 28, 2026 on NYSE.
- ROK's all time high close is $495.08, set on Jun 30, 2026; its all time low close is $0.5758 on Mar 8, 1982.
- ROK's 52 week range is $329.33 to $497.36.
- ROK returned +26.8% over the year to Sep 28, 2026 and +57.5% over five years.
- Over ten years ROK returned +339%, +15.9% a year compounded.
- ROK's deepest drawdown was -75.8% from Apr 24, 2006 to Mar 5, 2009.
- DataCedar holds 11,275 daily sessions of ROK history from Dec 31, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ROK price chart, 1981 to 2026
ROK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -9.6% |
| 6 months | +23.1% |
| Year to date | +10.3% |
| 1 year | +26.8% |
| 3 years | +57.7% |
| 5 years | +57.5% |
| 10 years | +338.7% |
| Since Dec 31, 1981 | +58,065% |
| Compound annual growth, 44.7 years | +15.3% |
ROK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $495.08 on Jun 30, 2026
- All time low close
- $0.5758 on Mar 8, 1982
- 52 week high
- $497.36 on Jun 30, 2026
- 52 week low
- $329.33 on Oct 10, 2025
- Deepest drawdown
- -75.8% from Apr 24, 2006 to Mar 5, 2009, recovered Dec 10, 2010
- Best single session
- +22.7% on Oct 20, 1987
- Worst single session
- -27.0% on Oct 19, 1987
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1981
- 582×
- Best calendar year
- 2003, +77%
- Worst calendar year
- 2008, -52%
ROK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Dec 31, 1981; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $389.44 | $497.36 | $346.46 | $431.22 | +11.6% | 158.2M | 185 |
| 2025 | $280.50 | $413.18 | $211.10 | $386.53 | +38.4% | 226.4M | 250 |
| 2024 | $294.85 | $297.46 | $235.12 | $279.36 | -6.2% | 225.6M | 252 |
| 2023 | $245.00 | $331.49 | $240.81 | $297.92 | +22.6% | 193.7M | 250 |
| 2022 | $322.95 | $323.09 | $177.66 | $242.94 | -24.8% | 206.5M | 251 |
| 2021 | $229.68 | $328.64 | $216.81 | $322.95 | +41.2% | 160.3M | 252 |
| 2020 | $182.29 | $242.79 | $103.72 | $228.70 | +26.2% | 217.4M | 253 |
| 2019 | $129.78 | $185.23 | $126.88 | $181.26 | +37.8% | 227.9M | 252 |
| 2018 | $169.37 | $179.28 | $123.61 | $131.49 | -21.8% | 266.7M | 251 |
| 2017 | $114.19 | $179.63 | $113.58 | $168.12 | +48.9% | 215.8M | 251 |
| 2016 | $82.43 | $117.33 | $71.65 | $112.93 | +34.5% | 239.9M | 252 |
| 2015 | $89.50 | $102.70 | $80.05 | $83.99 | -5.5% | 267.7M | 252 |
| 2014 | $92.10 | $101.68 | $78.34 | $88.91 | -3.9% | 211.7M | 252 |
| 2013 | $65.39 | $93.21 | $62.46 | $92.53 | +43.7% | 210.9M | 252 |
| 2012 | $56.30 | $65.00 | $46.31 | $64.37 | +17.2% | 320.4M | 250 |
| 2011 | $53.06 | $72.25 | $37.48 | $54.92 | +4.5% | 391M | 252 |
| 2010 | $34.11 | $53.31 | $32.76 | $52.55 | +56.1% | 288.5M | 252 |
| 2009 | $22.83 | $35.28 | $12.25 | $33.66 | +50.9% | 450.6M | 252 |
| 2008 | $46.45 | $46.91 | $14.71 | $22.30 | -51.9% | 435.7M | 253 |
| 2007 | $40.40 | $50.44 | $37.51 | $46.39 | +14.9% | 345.4M | 251 |
| 2006 | $38.50 | $51.96 | $35.21 | $40.39 | +4.8% | 317.6M | 251 |
| 2005 | $31.68 | $40.72 | $29.12 | $38.55 | +21.3% | 302.3M | 252 |
| 2004 | $22.30 | $32.05 | $18.01 | $31.78 | +41.8% | 244.3M | 252 |
| 2003 | $12.79 | $22.74 | $11.59 | $22.42 | +76.5% | 216.2M | 252 |
| 2002 | $10.49 | $13.73 | $8.94 | $12.70 | +20.0% | 149M | 252 |
| 2001 | $10.41 | $11.08 | $6.90 | $10.58 | +1.2% | 181.6M | 248 |
| 2000 | $10.35 | $11.56 | $6.04 | $10.46 | +2.1% | 170.4M | 252 |
| 1999 | $8.38 | $13.76 | $8.38 | $10.25 | +24.7% | 128.3M | 252 |
| 1998 | $8.62 | $10.25 | $5.40 | $8.21 | -5.1% | 150.5M | 252 |
| 1997 | $8.68 | $10.07 | $7.30 | $8.66 | -0.3% | 142.5M | 253 |
| 1996 | $7.37 | $9.21 | $6.70 | $8.68 | +17.4% | 115.2M | 254 |
| 1995 | $4.82 | $7.41 | $4.77 | $7.39 | +51.7% | 85.1M | 252 |
| 1994 | $4.90 | $5.88 | $4.53 | $4.87 | -0.9% | 79.8M | 252 |
| 1993 | $3.76 | $5.10 | $3.58 | $4.92 | +31.9% | 78.1M | 253 |
| 1992 | $3.38 | $3.78 | $2.81 | $3.73 | +9.8% | 72.2M | 254 |
| 1991 | $3.33 | $3.51 | $2.73 | $3.40 | +1.9% | 66.7M | 253 |
| 1990 | $2.73 | $3.40 | $2.41 | $3.33 | +20.9% | 77.5M | 253 |
| 1989 | $2.43 | $3.12 | $2.29 | $2.76 | +12.9% | 78M | 252 |
| 1988 | $2.05 | $2.62 | $1.76 | $2.44 | +17.6% | 77.6M | 253 |
| 1987 | $2.43 | $3.33 | $1.54 | $2.08 | -14.5% | 117.9M | 253 |
| 1986 | $1.85 | $2.56 | $1.63 | $2.43 | +30.5% | 126.9M | 253 |
| 1985 | $1.53 | $2.16 | $1.51 | $1.86 | +21.3% | 103.8M | 252 |
| 1984 | $1.62 | $1.64 | $1.13 | $1.54 | -4.7% | 95.3M | 253 |
| 1983 | $1.01 | $1.71 | $1.00 | $1.61 | +60.0% | 98M | 253 |
| 1982 | $0.7385 | $1.10 | $0.5758 | $1.01 | +35.8% | 94.7M | 253 |
| 1981 | $0.7371 | $0.7470 | $0.7272 | $0.7414 | n/a | 109.6K | 1 |
ROK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $431.22 | +1.6% |
| August 2026 | $424.43 | -11.6% |
| July 2026 | $480.08 | -3.0% |
| June 2026 | $495.08 | +9.8% |
| May 2026 | $451.06 | +10.6% |
| April 2026 | $407.65 | +13.9% |
| March 2026 | $357.78 | -11.9% |
| February 2026 | $406.20 | -3.0% |
| January 2026 | $418.90 | +8.4% |
| December 2025 | $386.53 | -1.7% |
| November 2025 | $393.28 | +7.9% |
| October 2025 | $364.62 | +5.4% |
About the ROK data
Daily bars. 11,275 sessions from Dec 31, 1981 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ROK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RNR$F RenaissanceRe Holdings Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 5.750% Series F Preference Share
- RNR$G RenaissanceRe Holdings Ltd. Depositary Shares, each representing a 1/1,000th interest in a share of 4.20% Series G Preference Shares
- RNST Renasant Corp.
- ROG Rogers Corp.
- ROL Rollins INC
- RONB Baron First Principles ETF
- RPC Ridgepost Capital, Inc.
- RPM Rpm International Inc./De/
Common questions
ROK share price history
