Rockwell Automation Stock Price History, ROK Historical Prices

Add to My Stocks
$177.13 $1.97 (1.12%) ROK stock closing price Sep 19, 2017 (Closing)

Rockwell Automation stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Rockwell Automation price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-19175.39177.34175.18177.1363815028.573.72
2017-09-18173.95175.32173.13175.1655820328.253.68
2017-09-15171.62174.18171.62173.73101963928.023.65
2017-09-14169.26172.24168.44172.2357660127.783.62
2017-09-13168.99170.45168.21169.8944072427.403.57
2017-09-12169.75170.41168.62169.1262127527.283.55
2017-09-11165.00169.35164.47168.84109411227.233.55
2017-09-08162.18164.68161.70164.0151237926.453.45
2017-09-07162.81162.81161.21162.5693100026.223.42
2017-09-06164.27164.82162.15162.3264760126.183.41
2017-09-05164.35165.25163.05163.4177530126.363.43
2017-09-01164.69165.85164.30164.3645252726.513.45
2017-08-31163.41164.30162.95164.0658293826.463.45
2017-08-30160.39162.74160.39162.6238312126.233.42
2017-08-29158.72160.62158.61160.3848246125.873.37
2017-08-28160.45160.55158.89159.5734119725.743.35
2017-08-25160.95161.52159.51159.6159701025.743.35
2017-08-24160.24160.57159.32160.1360030625.833.36
2017-08-23161.86162.07159.98160.0155190925.813.36
2017-08-22161.25163.33160.84163.1740235026.323.43
2017-08-21161.36161.45159.58160.4660495525.883.37
2017-08-18160.88163.26160.29161.3856777726.033.39
2017-08-17163.21164.53161.22161.2652761626.013.39
2017-08-16164.58165.32163.86164.0355220726.463.45
2017-08-15164.02165.10164.02164.1240720226.473.45
2017-08-14162.79164.51162.48163.9638899926.453.45
2017-08-11162.75162.75161.51161.6667998926.073.40
2017-08-10164.30164.51162.10162.2166207926.163.41
2017-08-09165.50166.08164.90165.6443600526.723.48
2017-08-08165.64166.21164.99165.6043420826.713.48
2017-08-07164.96166.53164.83165.8270820626.753.48
2017-08-04165.63166.05164.75164.9053634926.603.46
2017-08-03165.13166.10164.82165.5351939726.703.48
2017-08-02163.15166.16163.15165.2278607726.653.47
2017-08-01165.19165.54162.55163.5782440526.383.44
2017-07-31165.00166.63164.76165.0364117626.623.47
2017-07-28164.98165.00163.27164.4765335126.533.46
2017-07-27163.47166.71163.28164.97101877127.543.48
2017-07-26158.49164.90158.00162.78193921027.183.43
2017-07-25165.86166.28161.77163.10145253527.233.51
2017-07-24165.47165.47163.60163.9693713127.373.53
2017-07-21165.96166.63163.93165.0863356427.563.55
2017-07-20167.18167.97165.63166.8366029727.853.59
2017-07-19165.50167.37165.34167.3468435227.943.60
2017-07-18166.00166.17165.00165.4958093727.633.56
2017-07-17167.20167.34166.09166.3048503527.763.58
2017-07-14166.06167.80165.79167.3476601727.943.60
2017-07-13165.73166.45165.04165.6863889027.663.56
2017-07-12164.87166.03164.63165.7353580127.673.57
2017-07-11164.59164.83163.18164.1664284727.413.53
2017-07-10163.41165.80163.36164.6955922627.493.54
2017-07-07163.12165.52162.51164.4353701427.453.54
2017-07-06163.19164.63162.42162.7970595327.183.50
2017-07-05162.56163.81161.57163.4969929327.293.52
2017-07-03162.68163.93162.14162.8440342027.193.50
2017-06-30159.37162.71159.37161.9670260927.043.48
2017-06-29160.96162.12158.03158.8285855926.513.42
2017-06-28160.31160.81159.61160.5370783826.803.45
2017-06-27161.62161.87159.09159.3751185426.613.43
2017-06-26162.93163.23161.27161.3635955926.943.47
2017-06-23161.37162.42160.17162.19133099927.083.49
2017-06-22160.26161.09159.33160.5339364426.803.45
2017-06-21162.85163.01159.87160.1262167526.733.44
2017-06-20163.06163.92161.95162.1558410227.073.49
2017-06-19164.84165.39162.97164.0669460227.393.53
2017-06-16162.09164.13161.13164.09111202427.393.53
2017-06-15158.40161.67158.08161.6088037126.983.48
2017-06-14160.89161.17158.73159.8666274626.693.44
2017-06-13161.38162.35160.63161.0162219126.883.46
2017-06-12162.02162.73160.70161.3089210126.933.47
2017-06-09160.71162.98160.71162.1370584527.073.49
2017-06-08157.86160.47157.31160.0565797226.723.44
2017-06-07159.78159.89156.32157.52110924626.303.39
2017-06-06161.64162.13159.72159.7490904526.673.44
2017-06-05162.21163.02161.62162.1662286027.073.49
2017-06-02161.00163.92160.60162.3994092527.113.49
2017-06-01159.25162.22158.48161.0781517626.893.46
2017-05-31159.40159.93157.91158.72126890926.503.41
2017-05-30158.90159.85158.59159.3850649826.613.43
2017-05-290.000.000.00159.280N/AN/A
2017-05-26159.00159.67158.27159.2844700926.593.43
2017-05-25158.17159.41157.53159.26106059326.593.43
2017-05-24158.95159.42157.34158.0172726826.383.40
2017-05-23158.90159.86157.54158.5982032626.483.41
2017-05-22158.00160.24158.00158.45101802426.453.41
2017-05-19155.28158.14154.70157.3685648226.273.39
2017-05-18152.72155.37151.78154.2295909025.753.32
2017-05-17155.60156.45152.88153.74116704825.673.31
2017-05-16158.38158.38156.59157.5080739726.293.39
Get more Data

Rockwell Automation Stock 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 Historical Prices: Past 5 years

Max Stock Price 177.13 Sep 19,2017
Min Stock Price 68.73 Oct 24,2012
Avg Stock Price 115

Rockwell Automation Historical PE ratio: Past 5 years

Max PE Ratio 28.57 Sep 19,2017
Min PE Ratio 13.35 Sep 26,2012
Avg PE Ratio 20.12

Rockwell Automation Historical PS ratio: Past 5 years

Max PS Ratio 3.72 Sep 19,2017
Min PS Ratio 1.59 Sep 26,2012
Avg PS Ratio 2.49

ROK Industry Peers

Company Price Change (%)
Fanuc Corp (FANUY)20.410.34 (1.69%)
Kuka Ag (KUKAY)163.9518.74 (12.91%)
Siemens Aktiengesellschaft (SIEGY)69.650.33 (0.47%)
Perceptron (PRCP)7.860.08 (1.03%)
Emerson Electric (EMR)63.210.22 (0.35%)
Abb (ABB)24.580.02 (0.08%)
Honeywell (HON)137.750.08 (0.06%)

We provide Rockwell Automation historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Rockwell Automation stock analysis. The price movement is easily depicted in the Rockwell Automation stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ROK closed at 177.13 and traded with a volume of 638150 on the last trading day. .