Rockwell Automation Stock Price History, ROK Historical Prices

Add to My Stocks
$167.98 $0.16 (0.1%) ROK stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Rockwell Automation stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Rockwell Automation P/E ratio, and PS ratio. The stock price was at a 5 year high of $207.92 on Jan 12, 2018 as seen from Rockwell Automation stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 169.43 169.66 167.19 167.98 908,986 52.99 3.32
2018-06-20 171.17 171.73 170.18 170.82 932,371 53.89 3.37
2018-06-19 173.06 174.13 169.68 170.26 1,425,341 53.71 3.36
2018-06-18 175.91 176.43 174.87 175.47 944,083 55.35 3.47
2018-06-15 178.45 178.48 175.5 177.66 1,538,928 56.04 3.51
2018-06-14 179.93 181.47 178.75 178.94 744,611 56.45 3.54
2018-06-13 180.37 180.64 178.37 178.83 723,270 56.41 3.53
2018-06-12 178.95 180.27 178.39 180.21 869,006 56.85 3.56
2018-06-11 178.13 180.47 177.86 178.45 1,002,770 56.29 3.53
2018-06-08 178.62 178.8 176.26 178.01 845,177 56.16 3.52
2018-06-07 178.32 179.21 177.38 178.65 2,217,874 56.36 3.53
2018-06-06 178.71 178.74 176.8 178 1,432,746 56.15 3.52
2018-06-05 178.3 179.32 177.88 178.35 1,297,281 56.26 3.52
2018-06-04 178.71 180.43 177.02 178.08 1,383,563 56.18 3.52
2018-06-01 177.08 179.02 176.16 178.6 732,961 56.34 3.53
2018-05-31 178.09 178.65 174.66 175.41 962,692 55.33 3.47
2018-05-30 177.27 178.9 176.66 177.98 625,577 56.15 3.52
2018-05-29 176.57 178.83 174.85 176.42 953,933 55.65 3.49
2018-05-25 177.99 178.92 177.03 178 779,506 56.15 3.52
2018-05-24 180.2 181.24 176.98 178.9 936,992 56.44 3.53
2018-05-23 179.45 181.02 178.83 180.8 866,277 57.04 3.57
2018-05-22 183.97 184.99 180.83 181.12 922,920 57.14 3.58
2018-05-21 183.94 185.29 183.28 183.67 758,099 57.94 3.63
2018-05-18 180.42 182.64 180.12 182.34 821,776 57.52 3.6
2018-05-17 180 181.88 178.94 179.75 1,136,451 56.7 3.55
2018-05-16 178.54 180.69 178.14 180.04 891,304 56.8 3.56
2018-05-15 177.47 178.37 176.38 178.18 718,758 56.21 3.52
2018-05-14 178.58 179.56 177.52 178.86 644,791 56.42 3.53
2018-05-11 177.51 178.62 176.32 177.91 1,045,977 56.12 3.51
2018-05-10 177.21 178.26 176.6 178.02 711,750 56.16 3.52
2018-05-09 176.25 178.05 175.31 177.2 729,996 55.9 3.5
2018-05-08 173.34 175.59 173.32 175.09 950,321 55.23 3.46
2018-05-07 174.7 174.99 172.65 174.05 962,149 54.91 3.44
2018-05-04 168.99 174.42 168.24 173.49 1,220,464 54.73 3.43
2018-05-03 167.12 171.24 165.84 169.95 1,910,592 53.61 3.36
2018-05-02 168.04 169.92 166.89 167.39 1,824,186 52.8 3.31
2018-05-01 164.14 167.41 163.14 167.24 1,218,707 52.76 3.3
2018-04-30 166.94 167.94 164.47 164.53 1,211,096 51.9 3.25
2018-04-27 165.65 166.75 164.15 166.29 1,139,015 52.46 3.29
2018-04-26 167.12 167.9 160.88 165.29 1,756,380 52.14 3.27
2018-04-25 158.58 169.64 155.81 167.3 2,506,117 58.7 3.35
2018-04-24 169.83 172.56 159.43 162.01 2,517,954 56.85 3.24
2018-04-23 172.98 173.27 168.9 169.21 1,137,399 59.37 3.39
2018-04-20 175.06 175.67 171.33 172.83 1,044,343 60.64 3.46
2018-04-19 177.49 178.88 173.17 174.5 870,375 61.23 3.49
2018-04-18 175.88 178.73 174.94 177.12 741,099 62.15 3.54
2018-04-17 174.75 175.76 173.97 174.54 1,033,507 61.24 3.49
2018-04-16 174.17 175.47 173.42 173.58 667,158 60.91 3.47
2018-04-13 175.37 175.98 171.95 172.88 684,050 60.66 3.46
2018-04-12 173.46 175.38 173.02 173.97 803,442 61.04 3.48
2018-04-11 170.09 172.88 169.9 171.86 715,323 60.3 3.44
2018-04-10 173.7 174.54 171.67 172.04 1,133,364 60.37 3.44
2018-04-09 170.3 172.99 168.96 169.29 921,772 59.4 3.39
2018-04-06 173.25 174.26 166.85 168.96 1,205,312 59.28 3.38
2018-04-05 174.57 175.73 173.32 174.93 848,671 61.38 3.5
2018-04-04 169.2 173.85 168.78 173.34 1,501,892 60.82 3.47
2018-04-03 168.99 172.86 168.98 172.77 1,215,461 60.62 3.46
2018-04-02 174.38 174.38 167.04 168.97 1,310,187 59.29 3.38
2018-03-30 0 0 0 174.2 0 - -
2018-03-29 175.14 177.64 174.2 174.2 1,205,244 61.12 3.49
2018-03-28 176.22 176.4 173.8 174.7 1,078,077 61.3 3.5
2018-03-27 177.25 177.31 172.44 173.21 1,048,422 60.78 3.47
2018-03-26 173.76 178.14 172.74 177.05 1,166,340 62.12 3.54
2018-03-23 176.4 176.92 170.63 171.01 1,084,845 60 3.42
2018-03-22 179.06 181.26 175.79 175.96 815,673 61.74 3.52
2018-03-21 182.38 183.85 181.16 181.38 525,565 63.64 3.63
2018-03-20 182.96 184.59 182.09 182.26 470,554 63.95 3.65
2018-03-19 183.46 183.82 180.6 182.01 524,990 63.86 3.64
2018-03-16 181.74 184.58 181.03 183.98 1,487,039 64.55 3.68
2018-03-15 183.78 184.11 181 181.76 811,983 63.78 3.64
2018-03-14 186.77 187.05 183.06 183.41 673,991 64.35 3.67
2018-03-13 188.59 189.05 184.84 185.42 753,522 65.06 3.71
2018-03-12 189 189.3 186.58 187.9 700,968 65.93 3.76
2018-03-09 185.21 189.19 184.69 189.13 691,927 66.36 3.78
2018-03-08 182.76 184.25 181.11 183.85 805,265 64.51 3.68
2018-03-07 179.34 183.12 178.37 182.1 775,514 63.9 3.64
2018-03-06 182.46 183.45 180.11 181.5 753,350 63.68 3.63
2018-03-05 177.29 181.44 176.79 181.11 842,184 63.55 3.62
2018-03-02 175.26 179.21 172.72 178.62 1,218,020 62.67 3.57
2018-03-01 180.55 181.46 175.33 176.17 1,275,076 61.81 3.52
2018-02-28 185.82 185.82 180.74 180.8 988,580 63.44 3.62
2018-02-27 188.32 188.77 184.52 184.6 724,999 64.77 3.69
2018-02-26 186.39 188.7 185.28 188.37 928,606 66.1 3.77
2018-02-23 186.7 186.7 183.29 185.47 602,101 65.08 3.71
2018-02-22 184.71 187.57 183.66 185.29 658,430 65.01 3.71
2018-02-21 184.58 187.67 183.81 183.95 603,956 64.54 3.68
2018-02-20 184.29 186.11 183.05 184.67 692,851 64.8 3.69
2018-02-19 0 0 0 185.56 0 - -
2018-02-16 186.25 188.6 185.45 185.56 845,915 65.11 3.71
Get more Data

Rockwell Automation Stock History Chart

View ROK PE ratio, PS ratio stocks charts and compare with peers.
ROK Chart
Note: Compare Rockwell Automation stock price history with the index and industry peers.

Rockwell Automation Stock Price History: Past 5 years

Max Stock Price207.92Jan 12,2018
Min Stock Price81.81Jun 24,2013
Avg Stock Price130.43

Rockwell Automation Historical PE ratio: Past 5 years

Max PE Ratio71.23Jan 26,2018
Min PE Ratio14.73Jan 20,2016
Avg PE Ratio24.73

Rockwell Automation Historical PS ratio: Past 5 years

Max PS Ratio4.28Jan 12,2018
Min PS Ratio1.86Jun 24,2013
Avg PS Ratio2.77

ROK Industry Peers

Company Price Change (%)
Fanuc Corp (FANUY)20.230.07 (0.34%)
Kuka Ag (KUKAY)110.50.5 (0.45%)
Emerson Electric (EMR)69.870.67 (0.97%)
Abb (ABB)22.470.38 (1.72%)
Honeywell (HON)1440.03 (0.02%)
Hollysys Automation (HOLI)22.740.23 (1.02%)
L3 Technologies (LLL)194.141.24 (0.64%)

We provide Rockwell Automation share price history along with PE ratio and PS ratio for doing Rockwell Automation fundamental analysis. Rockwell Automation stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ROK stock saw an opening price of $169.43, and a closing price of $167.98 on Jun 22, 2018. Rockwell Automation historical P/S ratio was at a high of 4.28 on Jan 12, 2018 and a low of 1.86 on Jun 24, 2013.