Rockwell Automation, Inc (ROK) stock
ROKNYSEMeasuring & Controlling Devices, NECFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 17/300% below fair value
$436.20−15.20 (-3.37%)
Close on Oct 30, 2026Market cap $48.44BP/E 40.9Yield 1.20%
Price history
Rockwell Automation share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$436.20
-3.37% on the day
52-week range
$347.53 – $497.36
-12.3% from the high
Change over 52 weeks
+19.3%
From $365.66 on Oct 30, 2025
Average volume
817,048
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $441.60 | $450.50 | $432.81 | $436.20 | -3.37% | 614,063 |
| Oct 29, 2026 | $440.95 | $452.35 | $440.87 | $451.40 | +1.71% | 596,253 |
| Oct 28, 2026 | $444.92 | $446.74 | $441.37 | $443.81 | +1.05% | 784,387 |
| Oct 27, 2026 | $434.41 | $441.43 | $431.01 | $439.20 | +2.17% | 747,538 |
| Oct 26, 2026 | $429.72 | $433.78 | $427.15 | $429.89 | +0.89% | 528,719 |
| Oct 23, 2026 | $418.71 | $429.46 | $415.71 | $426.11 | +0.53% | 1,158,412 |
| Oct 22, 2026 | $430.52 | $431.09 | $417.62 | $423.87 | -3.34% | 1,472,142 |
| Oct 21, 2026 | $431.44 | $441.39 | $428.57 | $438.51 | +2.51% | 726,873 |
| Oct 20, 2026 | $418.86 | $429.24 | $413.85 | $427.77 | +0.78% | 687,722 |
| Oct 19, 2026 | $431.69 | $432.00 | $423.64 | $424.47 | -0.41% | 668,243 |
| Oct 16, 2026 | $423.21 | $434.37 | $421.50 | $426.23 | +1.00% | 1,351,646 |
| Oct 15, 2026 | $419.00 | $422.61 | $412.65 | $422.03 | -0.33% | 1,316,417 |
| Oct 14, 2026 | $430.74 | $435.94 | $420.32 | $423.42 | -2.05% | 875,918 |
| Oct 13, 2026 | $433.33 | $435.85 | $426.17 | $432.29 | -0.39% | 919,893 |
| Oct 12, 2026 | $432.15 | $436.10 | $431.38 | $433.97 | +0.32% | 723,143 |
| Oct 9, 2026 | $436.89 | $439.01 | $429.76 | $432.59 | -0.36% | 960,052 |
| Oct 8, 2026 | $436.50 | $440.33 | $426.02 | $434.14 | -1.76% | 961,820 |
| Oct 7, 2026 | $448.49 | $449.67 | $437.55 | $441.90 | -1.96% | 783,107 |
| Oct 6, 2026 | $457.92 | $460.20 | $448.45 | $450.74 | -0.98% | 574,573 |
| Oct 5, 2026 | $454.03 | $460.00 | $449.00 | $455.18 | +0.18% | 714,238 |
| Oct 2, 2026 | $447.74 | $455.13 | $445.23 | $454.35 | +2.69% | 716,573 |
| Oct 1, 2026 | $434.63 | $443.15 | $432.24 | $442.45 | +1.64% | 867,379 |
| Sep 30, 2026 | $436.94 | $439.95 | $432.50 | $435.33 | +0.88% | 820,534 |
| Sep 29, 2026 | $433.90 | $434.71 | $427.70 | $431.53 | +0.07% | 356,761 |
| Sep 28, 2026 | $430.27 | $434.99 | $427.47 | $431.22 | -0.67% | 598,816 |
| Sep 25, 2026 | $433.97 | $438.50 | $431.23 | $434.15 | +0.28% | 413,246 |
| Sep 24, 2026 | $428.91 | $434.45 | $426.00 | $432.93 | +0.01% | 402,913 |
| Sep 23, 2026 | $424.59 | $435.69 | $423.66 | $432.89 | +1.33% | 603,046 |
| Sep 22, 2026 | $427.00 | $428.85 | $422.64 | $427.19 | +0.54% | 641,422 |
| Sep 21, 2026 | $419.31 | $425.21 | $413.79 | $424.89 | +2.23% | 755,315 |
| Sep 18, 2026 | $410.43 | $415.64 | $407.47 | $415.62 | +1.36% | 1,099,766 |
| Sep 17, 2026 | $423.47 | $424.24 | $406.92 | $410.05 | -1.17% | 990,556 |
| Sep 16, 2026 | $419.22 | $425.66 | $411.76 | $414.92 | -0.50% | 679,137 |
| Sep 15, 2026 | $420.60 | $423.14 | $415.31 | $417.00 | -0.44% | 828,197 |
| Sep 14, 2026 | $416.33 | $419.97 | $412.24 | $418.85 | -2.23% | 651,272 |
| Sep 11, 2026 | $426.86 | $433.67 | $425.51 | $428.39 | +1.67% | 864,522 |
| Sep 10, 2026 | $422.45 | $423.95 | $414.78 | $421.37 | -1.11% | 725,175 |
| Sep 9, 2026 | $426.33 | $432.50 | $425.04 | $426.08 | -0.71% | 600,863 |
| Sep 8, 2026 | $434.15 | $436.00 | $428.88 | $429.13 | -1.08% | 624,005 |
| Sep 4, 2026 | $428.11 | $435.96 | $428.11 | $433.81 | +1.29% | 532,290 |
| Sep 3, 2026 | $426.71 | $430.55 | $421.50 | $428.28 | +0.69% | 812,906 |
| Sep 2, 2026 | $420.14 | $428.00 | $415.64 | $425.36 | +1.88% | 704,481 |
| Sep 1, 2026 | $422.13 | $426.41 | $416.83 | $417.53 | -1.63% | 874,321 |
| Aug 31, 2026 | $426.96 | $429.22 | $422.59 | $424.43 | -1.49% | 1,039,062 |
| Aug 28, 2026 | $434.62 | $436.29 | $427.46 | $430.86 | -0.49% | 566,649 |
| Aug 27, 2026 | $431.36 | $435.25 | $428.30 | $433.00 | +0.29% | 549,399 |
| Aug 26, 2026 | $431.58 | $435.77 | $430.43 | $431.75 | +0.55% | 560,434 |
| Aug 25, 2026 | $433.85 | $434.71 | $428.22 | $429.40 | -0.07% | 595,370 |
| Aug 24, 2026 | $435.00 | $436.13 | $426.98 | $429.69 | -1.69% | 603,986 |
| Aug 21, 2026 | $434.64 | $438.25 | $432.76 | $437.08 | +1.30% | 558,124 |
| Aug 20, 2026 | $430.00 | $439.43 | $428.22 | $431.45 | -0.42% | 698,983 |
| Aug 19, 2026 | $436.69 | $439.43 | $431.29 | $433.27 | -0.09% | 704,089 |
| Aug 18, 2026 | $440.93 | $443.71 | $433.00 | $433.67 | -2.46% | 606,120 |
| Aug 17, 2026 | $449.20 | $454.69 | $444.26 | $444.60 | -1.06% | 623,186 |
| Aug 14, 2026 | $444.74 | $450.42 | $440.55 | $449.37 | +0.87% | 454,268 |
| Aug 13, 2026 | $453.39 | $453.39 | $445.15 | $445.51 | -1.30% | 498,252 |
| Aug 12, 2026 | $451.75 | $453.42 | $445.83 | $451.39 | +0.98% | 714,500 |
| Aug 11, 2026 | $436.37 | $449.06 | $436.37 | $447.00 | +2.71% | 831,679 |
| Aug 10, 2026 | $440.28 | $442.77 | $434.00 | $435.22 | -1.32% | 847,232 |
| Aug 7, 2026 | $449.50 | $449.50 | $439.28 | $441.04 | -0.17% | 1,122,312 |
| Aug 6, 2026 | $451.04 | $454.26 | $440.81 | $441.80 | -1.83% | 1,088,750 |
| Aug 5, 2026 | $450.00 | $460.45 | $444.25 | $450.05 | +1.08% | 1,125,004 |
| Aug 4, 2026 | $452.14 | $454.27 | $433.14 | $445.23 | -7.43% | 2,359,027 |
| Aug 3, 2026 | $477.47 | $489.35 | $471.03 | $480.98 | +0.19% | 1,676,074 |
| Jul 31, 2026 | $478.67 | $482.67 | $468.07 | $480.08 | +1.93% | 937,721 |
| Jul 30, 2026 | $473.00 | $475.97 | $468.18 | $471.01 | +2.53% | 661,012 |
| Jul 29, 2026 | $468.09 | $469.33 | $450.25 | $459.39 | -2.50% | 791,138 |
| Jul 28, 2026 | $461.27 | $474.59 | $455.40 | $471.17 | +1.11% | 775,601 |
| Jul 27, 2026 | $463.96 | $467.99 | $453.05 | $466.00 | +0.83% | 627,573 |
| Jul 24, 2026 | $462.99 | $467.15 | $459.31 | $462.16 | +0.33% | 583,524 |
| Jul 23, 2026 | $454.46 | $463.17 | $451.94 | $460.65 | +0.53% | 812,752 |
| Jul 22, 2026 | $463.64 | $469.60 | $457.26 | $458.20 | -1.42% | 844,774 |
| Jul 21, 2026 | $463.90 | $468.66 | $457.43 | $464.82 | +1.33% | 466,006 |
| Jul 20, 2026 | $464.31 | $466.75 | $456.38 | $458.71 | -0.68% | 631,710 |
| Jul 17, 2026 | $454.60 | $465.53 | $451.54 | $461.85 | -1.46% | 792,598 |
| Jul 16, 2026 | $456.64 | $469.62 | $450.10 | $468.67 | +1.46% | 758,916 |
| Jul 15, 2026 | $470.30 | $471.97 | $454.15 | $461.92 | -1.67% | 614,678 |
| Jul 14, 2026 | $467.79 | $471.72 | $466.74 | $469.77 | +2.02% | 547,542 |
| Jul 13, 2026 | $469.51 | $472.12 | $458.59 | $460.45 | -2.47% | 641,960 |
| Jul 10, 2026 | $466.87 | $474.29 | $462.95 | $472.12 | +0.99% | 565,045 |
| Jul 9, 2026 | $473.97 | $474.86 | $466.76 | $467.48 | +0.83% | 648,450 |
| Jul 8, 2026 | $460.53 | $464.70 | $456.00 | $463.61 | -1.13% | 685,308 |
| Jul 7, 2026 | $477.38 | $477.38 | $459.04 | $468.90 | -2.89% | 1,008,464 |
| Jul 6, 2026 | $474.52 | $488.35 | $472.38 | $482.87 | +2.37% | 614,380 |
| Jul 2, 2026 | $481.97 | $482.81 | $462.09 | $471.70 | -2.30% | 833,859 |
| Jul 1, 2026 | $488.06 | $493.97 | $481.89 | $482.82 | -2.48% | 878,323 |
| Jun 30, 2026 | $487.10 | $497.36 | $484.10 | $495.08 | +2.64% | 802,295 |
| Jun 29, 2026 | $477.16 | $485.28 | $472.90 | $482.33 | +1.16% | 906,307 |
| Jun 26, 2026 | $474.95 | $479.00 | $468.02 | $476.82 | -0.54% | 4,256,776 |
| Jun 25, 2026 | $470.76 | $486.47 | $469.39 | $479.39 | +4.13% | 696,411 |
| Jun 24, 2026 | $457.04 | $464.65 | $455.70 | $460.37 | +0.88% | 737,443 |
| Jun 23, 2026 | $464.24 | $467.06 | $455.71 | $456.36 | -4.54% | 688,584 |
| Jun 22, 2026 | $475.95 | $479.59 | $474.00 | $478.08 | +0.91% | 945,671 |
| Jun 18, 2026 | $471.13 | $475.92 | $466.61 | $473.79 | +3.29% | 1,154,564 |
| Jun 17, 2026 | $469.06 | $470.29 | $456.24 | $458.69 | -1.63% | 664,236 |
| Jun 16, 2026 | $468.09 | $474.99 | $466.00 | $466.31 | +0.59% | 636,961 |
| Jun 15, 2026 | $469.28 | $473.91 | $463.50 | $463.57 | +0.92% | 498,343 |
| Jun 12, 2026 | $462.33 | $463.88 | $455.99 | $459.34 | +0.38% | 528,753 |
| Jun 11, 2026 | $442.54 | $459.89 | $442.12 | $457.59 | +3.98% | 590,536 |
| Jun 10, 2026 | $461.82 | $461.83 | $439.70 | $440.07 | -4.43% | 615,534 |
| Jun 9, 2026 | $456.77 | $465.05 | $445.51 | $460.47 | +1.95% | 486,466 |
| Jun 8, 2026 | $449.45 | $453.36 | $447.44 | $451.66 | +1.11% | 685,812 |
| Jun 5, 2026 | $456.10 | $456.12 | $441.20 | $446.71 | -3.36% | 844,023 |
| Jun 4, 2026 | $460.51 | $464.27 | $457.74 | $462.24 | +0.11% | 445,155 |
| Jun 3, 2026 | $464.66 | $468.11 | $458.06 | $461.73 | -0.36% | 703,455 |
| Jun 2, 2026 | $458.08 | $465.32 | $456.14 | $463.41 | +1.47% | 496,800 |
| Jun 1, 2026 | $452.15 | $457.41 | $446.00 | $456.71 | +1.25% | 815,992 |
| May 29, 2026 | $455.36 | $457.98 | $451.06 | $451.06 | -0.82% | 1,110,324 |
| May 28, 2026 | $454.02 | $457.69 | $447.20 | $454.80 | -0.28% | 562,945 |
| May 27, 2026 | $458.50 | $458.97 | $455.17 | $456.08 | -0.05% | 506,697 |
| May 26, 2026 | $455.55 | $458.53 | $452.29 | $456.30 | +0.89% | 711,887 |
| May 22, 2026 | $444.01 | $454.82 | $441.88 | $452.29 | +2.73% | 858,153 |
| May 21, 2026 | $432.59 | $441.76 | $429.03 | $440.25 | +0.92% | 521,536 |
| May 20, 2026 | $426.02 | $438.42 | $420.46 | $436.23 | +3.30% | 726,258 |
| May 19, 2026 | $430.62 | $431.11 | $418.84 | $422.29 | -3.22% | 778,001 |
| May 18, 2026 | $445.26 | $447.20 | $433.58 | $436.36 | -2.76% | 698,820 |
| May 15, 2026 | $445.47 | $449.87 | $442.24 | $448.74 | -1.71% | 870,500 |
| May 14, 2026 | $455.52 | $458.53 | $451.73 | $456.54 | +0.34% | 580,937 |
| May 13, 2026 | $457.41 | $459.45 | $451.27 | $454.99 | -0.02% | 732,747 |
| May 12, 2026 | $456.58 | $457.89 | $447.00 | $455.08 | -0.35% | 666,790 |
| May 11, 2026 | $451.60 | $462.11 | $451.54 | $456.66 | +0.61% | 888,368 |
| May 8, 2026 | $451.44 | $453.90 | $446.11 | $453.89 | +1.19% | 1,063,077 |
| May 7, 2026 | $459.27 | $462.99 | $445.68 | $448.55 | -2.35% | 1,108,476 |
| May 6, 2026 | $448.45 | $463.49 | $445.27 | $459.35 | +5.37% | 1,181,700 |
| May 5, 2026 | $454.50 | $454.67 | $431.10 | $435.93 | +8.90% | 1,864,840 |
| May 4, 2026 | $406.53 | $411.85 | $400.31 | $400.31 | -1.75% | 964,751 |
| May 1, 2026 | $410.11 | $410.11 | $404.06 | $407.43 | -0.36% | 666,008 |
| Apr 30, 2026 | $401.53 | $410.41 | $400.55 | $408.91 | +2.18% | 661,169 |
| Apr 29, 2026 | $401.70 | $403.53 | $396.30 | $400.20 | -0.27% | 500,294 |
| Apr 28, 2026 | $404.59 | $406.22 | $398.00 | $401.29 | -1.38% | 569,164 |
| Apr 27, 2026 | $404.29 | $409.40 | $402.33 | $406.92 | +1.43% | 708,289 |
| Apr 24, 2026 | $407.50 | $408.69 | $399.06 | $401.18 | -1.89% | 884,978 |
| Apr 23, 2026 | $407.90 | $412.93 | $403.01 | $408.91 | +0.46% | 507,349 |
| Apr 22, 2026 | $413.80 | $415.13 | $404.63 | $407.02 | -0.74% | 405,352 |
| Apr 21, 2026 | $414.59 | $421.03 | $409.95 | $410.04 | -0.88% | 695,661 |
| Apr 20, 2026 | $415.09 | $418.24 | $412.55 | $413.70 | -0.49% | 611,699 |
| Apr 17, 2026 | $409.00 | $418.90 | $406.70 | $415.73 | +3.21% | 865,676 |
| Apr 16, 2026 | $398.17 | $405.06 | $397.26 | $402.81 | +1.36% | 548,208 |
| Apr 15, 2026 | $403.84 | $406.70 | $394.81 | $397.40 | -1.94% | 718,533 |
| Apr 14, 2026 | $411.44 | $412.28 | $404.40 | $405.27 | -0.62% | 615,257 |
| Apr 13, 2026 | $397.82 | $408.20 | $393.78 | $407.78 | +2.97% | 780,062 |
| Apr 10, 2026 | $397.98 | $397.98 | $393.11 | $396.00 | +0.28% | 415,424 |
| Apr 9, 2026 | $388.75 | $396.97 | $385.25 | $394.90 | +1.26% | 743,563 |
| Apr 8, 2026 | $385.11 | $394.70 | $384.76 | $389.97 | +5.58% | 907,486 |
| Apr 7, 2026 | $365.20 | $371.70 | $363.19 | $369.37 | +0.60% | 760,929 |
| Apr 6, 2026 | $362.11 | $367.45 | $361.59 | $367.18 | +0.59% | 499,613 |
| Apr 2, 2026 | $359.88 | $370.39 | $356.79 | $365.02 | -1.06% | 543,470 |
| Apr 1, 2026 | $363.33 | $371.73 | $361.06 | $368.92 | +2.80% | 949,938 |
| Mar 31, 2026 | $352.63 | $360.94 | $349.82 | $358.88 | +2.98% | 1,054,534 |
| Mar 30, 2026 | $353.43 | $355.23 | $347.53 | $348.51 | -0.85% | 758,661 |
| Mar 27, 2026 | $351.35 | $355.41 | $350.71 | $351.50 | -0.94% | 818,559 |
| Mar 26, 2026 | $356.12 | $363.15 | $354.75 | $354.82 | -1.62% | 711,728 |
| Mar 25, 2026 | $364.31 | $368.20 | $358.23 | $360.65 | -0.16% | 672,953 |
| Mar 24, 2026 | $356.29 | $363.84 | $352.00 | $361.22 | +0.95% | 816,280 |
| Mar 23, 2026 | $359.59 | $367.81 | $357.43 | $357.83 | +0.77% | 901,378 |
| Mar 20, 2026 | $354.64 | $357.57 | $349.81 | $355.11 | -0.17% | 1,290,370 |
| Mar 19, 2026 | $349.69 | $358.63 | $347.63 | $355.73 | +0.17% | 1,253,787 |
| Mar 18, 2026 | $358.03 | $361.94 | $354.78 | $355.11 | -0.64% | 929,382 |
| Mar 17, 2026 | $366.82 | $368.61 | $347.68 | $357.39 | -1.83% | 1,562,967 |
| Mar 16, 2026 | $365.28 | $367.39 | $360.78 | $364.05 | +0.86% | 691,781 |
| Mar 13, 2026 | $363.05 | $368.06 | $356.70 | $360.93 | +0.76% | 802,869 |
| Mar 12, 2026 | $365.00 | $369.03 | $356.82 | $358.20 | -4.03% | 1,017,949 |
| Mar 11, 2026 | $372.07 | $375.38 | $366.69 | $373.25 | -0.22% | 897,955 |
| Mar 10, 2026 | $385.30 | $385.30 | $373.55 | $374.07 | -0.39% | 925,299 |
| Mar 9, 2026 | $364.30 | $376.26 | $360.58 | $375.55 | +1.55% | 1,220,124 |
| Mar 6, 2026 | $370.00 | $371.40 | $366.08 | $369.83 | -2.29% | 1,123,791 |
| Mar 5, 2026 | $378.44 | $386.73 | $375.41 | $378.50 | -1.27% | 1,191,137 |
| Mar 4, 2026 | $402.09 | $404.71 | $382.54 | $383.35 | -3.80% | 1,534,385 |
| Mar 3, 2026 | $401.15 | $405.96 | $393.00 | $398.50 | -3.31% | 908,594 |
| Mar 2, 2026 | $399.70 | $412.73 | $395.08 | $412.15 | +1.15% | 860,984 |
| Feb 27, 2026 | $406.09 | $407.84 | $400.12 | $407.45 | -0.94% | 1,207,345 |
| Feb 26, 2026 | $404.21 | $411.82 | $398.28 | $411.30 | +2.22% | 905,652 |
| Feb 25, 2026 | $409.37 | $410.00 | $397.78 | $402.38 | -0.72% | 1,153,971 |
| Feb 24, 2026 | $387.76 | $407.17 | $387.60 | $405.30 | +4.56% | 1,245,226 |
| Feb 23, 2026 | $392.94 | $394.81 | $386.39 | $387.63 | -2.80% | 1,714,916 |
| Feb 20, 2026 | $392.44 | $402.12 | $391.02 | $398.79 | +0.86% | 860,792 |
| Feb 19, 2026 | $394.29 | $397.95 | $390.83 | $395.38 | -0.27% | 931,789 |
| Feb 18, 2026 | $388.47 | $399.88 | $387.18 | $396.46 | +2.06% | 1,244,627 |
| Feb 17, 2026 | $383.02 | $391.62 | $375.72 | $388.47 | -1.50% | 1,718,137 |
| Feb 13, 2026 | $382.47 | $398.25 | $381.98 | $394.37 | +3.24% | 1,354,293 |
| Feb 12, 2026 | $417.15 | $422.92 | $380.21 | $382.00 | -6.09% | 2,677,494 |
| Feb 11, 2026 | $421.25 | $425.00 | $406.54 | $406.77 | -1.41% | 1,436,006 |
| Feb 10, 2026 | $411.50 | $418.51 | $407.16 | $412.60 | +0.47% | 1,131,009 |
| Feb 9, 2026 | $411.46 | $416.87 | $410.01 | $410.66 | -1.05% | 1,161,448 |
| Feb 6, 2026 | $407.01 | $420.18 | $397.69 | $415.02 | +2.05% | 2,180,386 |
| Feb 5, 2026 | $405.28 | $410.06 | $385.71 | $406.70 | -5.38% | 2,605,766 |
| Feb 4, 2026 | $432.49 | $438.72 | $422.92 | $429.84 | -0.11% | 1,467,510 |
| Feb 3, 2026 | $431.00 | $433.97 | $425.00 | $430.31 | +0.27% | 916,373 |
| Feb 2, 2026 | $420.01 | $429.27 | $420.00 | $429.15 | +1.78% | 627,916 |
| Jan 30, 2026 | $421.45 | $426.39 | $416.07 | $421.65 | -1.19% | 660,942 |
| Jan 29, 2026 | $419.65 | $428.54 | $417.75 | $426.73 | +2.85% | 720,701 |
| Jan 28, 2026 | $419.70 | $420.60 | $413.71 | $414.90 | -1.16% | 552,918 |
| Jan 27, 2026 | $420.09 | $421.02 | $416.08 | $419.75 | -0.15% | 504,125 |
| Jan 26, 2026 | $418.85 | $421.20 | $416.50 | $420.40 | +0.61% | 453,731 |
| Jan 23, 2026 | $424.45 | $425.75 | $415.04 | $417.84 | -1.76% | 726,184 |
| Jan 22, 2026 | $425.59 | $429.58 | $421.66 | $425.32 | +1.19% | 851,994 |
| Jan 21, 2026 | $407.76 | $422.37 | $407.36 | $420.30 | +4.03% | 974,686 |
| Jan 20, 2026 | $405.11 | $412.37 | $401.49 | $404.00 | -2.77% | 828,865 |
| Jan 16, 2026 | $419.02 | $422.00 | $414.21 | $415.52 | -1.33% | 671,795 |
| Jan 15, 2026 | $420.00 | $425.90 | $418.71 | $421.13 | +0.94% | 546,314 |
| Jan 14, 2026 | $415.09 | $418.41 | $412.79 | $417.21 | +0.08% | 626,776 |
| Jan 13, 2026 | $415.29 | $420.19 | $414.63 | $416.88 | +0.66% | 594,722 |
| Jan 12, 2026 | $408.69 | $415.41 | $406.90 | $414.13 | +0.88% | 483,297 |
| Jan 9, 2026 | $403.49 | $412.43 | $403.49 | $410.53 | +1.70% | 725,428 |
| Jan 8, 2026 | $408.75 | $411.93 | $400.46 | $403.66 | -1.39% | 991,292 |
| Jan 7, 2026 | $415.53 | $415.78 | $407.54 | $409.34 | -0.97% | 571,480 |
| Jan 6, 2026 | $401.40 | $413.99 | $396.85 | $413.36 | +2.13% | 758,626 |
| Jan 5, 2026 | $402.14 | $413.00 | $402.14 | $404.73 | +1.55% | 832,247 |
| Jan 2, 2026 | $392.00 | $398.68 | $390.32 | $398.55 | +2.44% | 532,678 |
| Dec 31, 2025 | $393.78 | $394.96 | $388.81 | $389.07 | -1.17% | 488,789 |
| Dec 30, 2025 | $394.99 | $396.14 | $393.00 | $393.68 | -0.71% | 482,525 |
| Dec 29, 2025 | $397.99 | $400.00 | $395.69 | $396.48 | -0.83% | 438,464 |
| Dec 26, 2025 | $398.38 | $399.92 | $396.39 | $399.79 | +0.39% | 236,352 |
| Dec 24, 2025 | $398.22 | $399.15 | $396.23 | $398.22 | -0.16% | 245,268 |
| Dec 23, 2025 | $398.65 | $399.87 | $395.05 | $398.84 | +0.06% | 508,320 |
| Dec 22, 2025 | $397.91 | $399.29 | $393.53 | $398.60 | +0.69% | 571,021 |
| Dec 19, 2025 | $393.28 | $396.44 | $391.62 | $395.87 | +1.09% | 1,741,153 |
| Dec 18, 2025 | $396.67 | $397.59 | $391.13 | $391.62 | +0.53% | 874,629 |
| Dec 17, 2025 | $399.64 | $404.00 | $388.32 | $389.54 | -2.88% | 816,503 |
| Dec 16, 2025 | $408.59 | $409.48 | $398.07 | $401.08 | -0.14% | 788,739 |
| Dec 15, 2025 | $404.67 | $408.17 | $400.47 | $401.65 | -0.87% | 911,176 |
| Dec 12, 2025 | $413.48 | $414.80 | $402.37 | $405.18 | -1.91% | 797,761 |
| Dec 11, 2025 | $409.43 | $415.89 | $406.74 | $413.05 | +0.69% | 842,815 |
| Dec 10, 2025 | $401.67 | $413.04 | $400.34 | $410.23 | +2.40% | 932,475 |
| Dec 9, 2025 | $400.76 | $405.13 | $400.00 | $400.61 | -0.40% | 594,676 |
| Dec 8, 2025 | $405.00 | $406.49 | $400.28 | $402.22 | -0.51% | 824,612 |
| Dec 5, 2025 | $403.51 | $406.04 | $401.50 | $404.29 | +0.10% | 780,316 |
| Dec 4, 2025 | $400.37 | $406.44 | $399.62 | $403.89 | +0.88% | 1,310,894 |
| Dec 3, 2025 | $391.01 | $400.87 | $388.54 | $400.37 | +2.34% | 771,626 |
| Dec 2, 2025 | $392.84 | $393.37 | $387.00 | $391.20 | +0.32% | 721,657 |
| Dec 1, 2025 | $390.98 | $396.82 | $388.52 | $389.96 | -1.49% | 919,016 |
| Nov 28, 2025 | $395.98 | $398.82 | $394.85 | $395.86 | +0.47% | 540,167 |
| Nov 26, 2025 | $391.88 | $397.56 | $390.98 | $393.99 | +0.69% | 895,763 |
| Nov 25, 2025 | $386.02 | $392.41 | $384.88 | $391.30 | +1.80% | 834,611 |
| Nov 24, 2025 | $379.45 | $387.16 | $376.44 | $384.37 | +1.49% | 2,140,109 |
| Nov 21, 2025 | $371.16 | $384.65 | $369.04 | $378.73 | +2.72% | 1,644,909 |
| Nov 20, 2025 | $382.62 | $383.79 | $368.32 | $368.70 | -1.01% | 1,455,904 |
| Nov 19, 2025 | $367.63 | $373.66 | $365.42 | $372.48 | +1.77% | 1,204,204 |
| Nov 18, 2025 | $366.67 | $370.19 | $363.92 | $366.01 | -1.11% | 1,007,275 |
| Nov 17, 2025 | $374.05 | $375.75 | $366.78 | $370.10 | -1.86% | 1,559,852 |
| Nov 14, 2025 | $373.88 | $381.66 | $371.69 | $377.13 | -0.67% | 866,898 |
| Nov 13, 2025 | $389.63 | $393.00 | $377.22 | $379.69 | -3.76% | 1,007,631 |
| Nov 12, 2025 | $393.60 | $398.20 | $391.61 | $394.54 | +0.63% | 1,115,610 |
| Nov 11, 2025 | $391.32 | $393.21 | $387.92 | $392.08 | +0.21% | 1,034,271 |
| Nov 10, 2025 | $377.35 | $393.72 | $377.35 | $391.24 | +4.75% | 1,405,973 |
| Nov 7, 2025 | $368.02 | $375.52 | $363.78 | $373.49 | +0.27% | 1,509,587 |
| Nov 6, 2025 | $383.16 | $396.89 | $372.50 | $372.50 | +2.73% | 2,076,208 |
| Nov 5, 2025 | $356.87 | $365.36 | $354.11 | $362.60 | +0.76% | 1,199,996 |
| Nov 4, 2025 | $359.05 | $361.09 | $355.18 | $359.85 | -1.29% | 737,670 |
| Nov 3, 2025 | $366.48 | $368.00 | $359.78 | $364.54 | -1.04% | 806,626 |
| Oct 31, 2025 | $365.81 | $370.46 | $365.81 | $368.36 | +0.74% | 723,771 |
| Oct 30, 2025 | $365.00 | $375.02 | $364.17 | $365.66 | -0.68% | 539,040 |
| Oct 29, 2025 | $363.13 | $372.23 | $362.50 | $368.15 | +1.70% | 880,762 |
| Oct 28, 2025 | $360.42 | $362.22 | $356.64 | $361.98 | +0.12% | 549,037 |
| Oct 27, 2025 | $360.20 | $364.54 | $359.00 | $361.53 | +1.42% | 601,037 |
| Oct 24, 2025 | $361.60 | $361.60 | $356.34 | $356.48 | -0.19% | 419,098 |
| Oct 23, 2025 | $350.63 | $357.16 | $350.63 | $357.16 | +1.96% | 414,029 |
| Oct 22, 2025 | $357.00 | $360.70 | $349.12 | $350.30 | -1.09% | 623,987 |
| Oct 21, 2025 | $351.24 | $358.83 | $350.12 | $354.16 | +0.39% | 499,399 |
| Oct 20, 2025 | $349.77 | $353.66 | $349.33 | $352.79 | – | 422,654 |
Seasonality
ROK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 0.6% | -2.6% | 1.3% | 2.4% | 4.8% | 5.7% | -2.4% | -0.8% | 3.7% | 6.6% | -0.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 2 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 8.4% | -3.0% | -11.9% | 13.9% | 10.6% | 9.8% | -3.0% | -11.3% | 2.6% | 0.2% | ||
| 2025 | -2.6% | 3.6% | -10.0% | -4.1% | 27.9% | 5.3% | 5.9% | -2.0% | 1.8% | 5.4% | 7.9% | -1.7% |
| 2024 | -18.4% | 13.1% | 2.2% | -7.0% | -4.5% | 6.9% | 1.2% | -1.9% | -1.3% | -0.7% | 11.2% | -3.2% |
| 2023 | 9.5% | 5.0% | -0.5% | -3.4% | -1.3% | 18.3% | 2.1% | -6.8% | -8.4% | -8.1% | 5.3% | 12.7% |
| 2022 | -17.1% | -7.5% | 5.0% | -9.8% | -15.2% | -6.5% | 28.1% | -6.8% | -9.2% | 18.7% | 4.0% | -2.5% |
| 2021 | -0.9% | -1.7% | 9.1% | -0.4% | 0.2% | 8.5% | 7.5% | 6.2% | -9.7% | 8.6% | 5.6% | 3.8% |
| 2020 | -5.4% | -3.8% | -17.8% | 25.6% | 14.7% | -1.5% | 2.4% | 6.1% | -4.3% | 7.4% | 8.3% | -1.9% |
| 2019 | 12.7% | 5.9% | -1.7% | 3.0% | -17.2% | 10.1% | -1.9% | -4.4% | 7.9% | 4.4% | 14.5% | 3.5% |
| 2018 | 0.5% | -7.9% | -3.7% | -5.6% | 7.2% | -5.2% | 12.8% | -3.0% | 3.6% | -12.2% | 6.4% | -13.7% |
| 2017 | 10.1% | 2.6% | 3.1% | 1.1% | 1.4% | 2.0% | 1.9% | -0.1% | 8.6% | 12.7% | -3.4% | 1.7% |