Rockwell Automation Stock Price History, ROK Historical Prices

Add to My Stocks
$185.29 $1.34 (0.73%) ROK stock closing price Feb 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
2018-02-22 184.71 187.57 183.66 185.29 658,430 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
2018-02-16 186.25 188.6 185.46 185.56 845,915 65.11 3.71
2018-02-15 188.69 188.89 185.37 187.58 985,411 65.82 3.75
2018-02-14 183.44 187.97 183.44 187.09 823,516 65.65 3.74
2018-02-13 183.98 185.42 182.03 184.44 1,131,672 64.72 3.69
2018-02-12 186.1 188.08 183.65 186.3 800,466 65.37 3.73
2018-02-09 181.18 184.87 177.85 183.04 1,418,769 64.23 3.66
2018-02-08 188.4 188.82 178.56 178.73 1,264,270 62.71 3.58
2018-02-07 187.99 191.63 187.24 188.78 984,140 66.24 3.78
2018-02-06 178.28 189.99 176.7 188.57 1,763,834 66.17 3.77
2018-02-05 192.61 194.48 184.56 184.56 1,327,828 64.76 3.69
2018-02-02 197.57 197.57 193.01 194.02 1,154,592 68.08 3.88
2018-02-01 197.11 201.81 196.47 199.19 1,034,857 69.89 3.99
2018-01-31 200.92 201.01 196.38 197.29 876,041 69.23 3.95
2018-01-30 198.66 200.93 197.61 199.78 621,575 70.1 4
2018-01-29 202.06 203.96 199.26 199.78 665,214 70.1 4
2018-01-26 199.74 203.24 199.62 203.01 873,032 32.02 4.18
2018-01-25 201.1 202.32 198.01 199.71 1,064,846 31.5 4.11
2018-01-24 206.86 206.86 198.77 200.47 1,452,795 31.62 4.12
2018-01-23 204 207.51 203.18 204.69 1,040,028 32.29 4.21
2018-01-22 204 204.4 202.25 203.93 897,640 32.17 4.19
2018-01-19 205.19 207.13 203.36 203.51 1,015,283 32.1 4.19
2018-01-18 207.11 207.74 204.26 205.05 715,250 32.34 4.22
2018-01-17 206.39 207.87 205.32 206.56 742,470 32.58 4.25
2018-01-16 208.1 209.38 203.12 205.02 779,519 32.34 4.22
2018-01-10 202.74 203.49 201 202.13 543,428 31.88 4.16
2018-01-09 202.69 203.82 201.54 202.75 489,428 31.98 4.17
2018-01-08 199.97 202.39 199.04 202.01 765,654 31.86 4.15
2018-01-05 200.51 200.51 198.76 199.97 622,997 31.54 4.11
2018-01-04 201.63 203.09 199.23 199.66 734,608 31.49 4.11
2018-01-03 197.04 200.72 197.04 200.55 841,416 31.63 4.12
2018-01-02 197.81 198.5 195.22 197.66 613,370 31.18 4.07
2017-12-29 198.1 198.56 196.32 196.35 486,936 30.97 4.04
2017-12-28 196.74 197.71 195.69 197.53 531,772 31.16 4.06
2017-12-27 195 196.63 194.64 195.99 389,321 30.91 4.03
2017-12-26 194.57 195.6 194.26 194.53 287,940 30.68 4
2017-12-22 193.67 194.68 192.98 194.57 422,897 30.69 4
2017-12-21 194.12 194.89 192.53 194.14 450,461 30.62 3.99
2017-12-20 195.39 195.59 192.79 193.07 548,479 30.45 3.97
2017-12-19 193.09 194.41 191.83 193.84 768,584 30.57 3.99
2017-12-18 193.32 194.48 192.46 192.83 631,413 30.42 3.97
2017-12-15 191.22 192.11 190.62 190.93 1,121,340 30.12 3.93
2017-12-14 192.19 193.81 189.35 189.45 629,618 29.88 3.9
2017-12-13 191.26 193.16 190.98 191.46 660,810 30.2 3.94
2017-12-12 191.6 192.8 190.71 190.75 470,857 30.09 3.92
2017-12-11 192.5 194.39 190.36 191.47 485,886 30.2 3.94
2017-12-08 192 194.35 191.95 192.86 596,067 30.42 3.97
2017-12-07 192.87 193.74 189.82 192.26 720,903 30.33 3.95
2017-12-06 187.84 191.71 187.2 190.59 1,156,709 30.06 3.92
2017-12-05 190.85 192.56 187.53 187.68 1,155,929 29.6 3.86
2017-12-04 192.79 195.8 190.26 190.78 1,327,063 30.09 3.92
2017-12-01 192.94 195.37 188.6 190.46 862,894 30.04 3.92
2017-11-30 191.64 194.32 190.86 193.01 1,250,620 30.44 3.97
2017-11-29 197 197.16 188.83 190.13 1,201,930 29.99 3.91
2017-11-28 189 198.02 188.67 197.13 1,895,910 31.09 4.05
2017-11-27 192.12 192.62 190.64 191.04 680,167 30.13 3.93
2017-11-24 191.8 191.91 190.09 191.48 280,013 30.2 3.94
2017-11-23 0 0 0 191.02 0 - -
2017-11-22 190.43 192.44 188.88 191.02 1,102,152 30.13 3.93
2017-11-21 194.75 195 191.92 193.02 1,001,436 30.45 3.97
2017-11-20 194 195.8 193.06 194.23 762,688 30.64 3.99
2017-11-17 193.03 196.99 193.03 194.36 1,265,388 30.66 4
2017-11-16 200.11 201.98 193.09 193.61 2,377,937 30.54 3.98
2017-11-15 190.21 190.46 187.65 188.73 741,385 29.77 3.88
2017-11-14 191.82 192.43 190.72 191.58 575,210 30.22 3.94
2017-11-13 191.72 193.13 190.13 192.54 632,227 30.37 3.96
2017-11-10 189.75 193 188.31 192.61 541,915 30.38 3.96
2017-11-09 192.68 193.13 189.35 189.81 952,194 29.94 3.9
2017-11-08 192.7 199.39 192 193.78 1,459,845 31.26 4.07
2017-11-07 197.05 201.07 196.49 200.83 1,030,320 32.39 4.22
2017-11-06 197.66 198.38 196.44 196.83 1,229,807 31.75 4.14
2017-11-03 199.51 199.61 197.65 198.38 744,034 32 4.17
2017-11-02 195.87 200.06 195.54 199.22 759,805 32.13 4.19
2017-11-01 202.29 202.84 194.98 195.16 1,632,196 31.48 4.1
2017-10-31 208.96 210.72 195.33 200.82 3,465,152 32.39 4.22
2017-10-30 188.34 188.65 186.07 187 502,288 30.16 3.93
2017-10-27 187.91 188.92 186.89 188.78 411,762 30.45 3.97
2017-10-26 188.12 188.58 187.15 188.03 511,216 30.33 3.95
2017-10-25 188.25 188.99 186.27 187.07 642,522 30.17 3.93
2017-10-24 188.9 189.91 187.95 188.68 612,014 30.43 3.96
2017-10-23 188.7 188.95 187.16 187.67 392,777 30.27 3.94
2017-10-20 186.9 188.6 186.81 188.5 678,047 30.4 3.96
2017-10-19 184.6 186.69 184.18 186.44 525,354 30.07 3.92
2017-10-18 185.9 186.56 184.56 184.97 730,503 29.83 3.89
2017-10-17 186.4 187.28 185.97 186.27 432,458 30.04 3.91
2017-10-16 187.12 187.29 185.91 186.41 390,493 30.07 3.92
2017-10-13 184.66 186.49 184.31 185.88 524,195 29.98 3.91
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 Price124.56

Rockwell Automation Historical PE ratio: Past 5 years

Max PE Ratio71.23Jan 26,2018
Min PE Ratio14.73Jan 20,2016
Avg PE Ratio21.92

Rockwell Automation Historical PS ratio: Past 5 years

Max PS Ratio4.28Jan 12,2018
Min PS Ratio1.86Apr 18,2013
Avg PS Ratio2.67

ROK Industry Peers

Company Price Change (%)
Fanuc Corp (FANUY)25.380.11 (0.43%)
Kuka Ag (KUKAY)1256.38 (4.86%)
Emerson Electric (EMR)72.090.28 (0.39%)
Abb (ABB)250.07 (0.28%)
Honeywell (HON)153.310.74 (0.48%)
Hollysys Automation (HOLI)26.130.11 (0.42%)
L3 Technologies (LLL)212.021.36 (0.65%)

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 $184.71, and a closing price of $185.29 on Feb 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 Apr 18, 2013.