Rockwell Automation, Inc. (BIT:1ROK)
Italy · Delayed Price · Currency is EUR 294.20
-4.80 (-1.61%)
At close: Oct 7, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | -1.14% | - |
| Oct 9, 2025 | 301.20 | 301.20 | 301.20 | 297.10 | 297.10 | -0.67% | 100 |
| Oct 8, 2025 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 1.67% | - |
| Oct 7, 2025 | 301.20 | 301.20 | 301.20 | 294.20 | 294.20 | -1.61% | 1 |
| Oct 6, 2025 | 302.90 | 302.90 | 302.90 | 299.00 | 299.00 | 0.10% | 20 |
| Oct 3, 2025 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | 0.67% | - |
| Oct 2, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -0.30% | - |
| Oct 1, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0.20% | - |
| Sep 30, 2025 | 294.20 | 294.20 | 294.20 | 297.00 | 297.00 | 0.99% | 15 |
| Sep 29, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | 0.17% | - |
| Sep 26, 2025 | 287.40 | 290.50 | 287.40 | 293.60 | 293.60 | 1.14% | 15 |
| Sep 25, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | -0.51% | - |
| Sep 24, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -0.41% | - |
| Sep 23, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -0.54% | - |
| Sep 22, 2025 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | -0.20% | - |
| Sep 19, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | 0.14% | - |
| Sep 18, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 1.87% | - |
| Sep 17, 2025 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 0.87% | - |
| Sep 16, 2025 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -2.75% | - |
| Sep 15, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.20% | - |
| Sep 12, 2025 | 298.00 | 298.00 | 298.00 | 295.60 | 295.60 | -0.61% | 8 |
| Sep 11, 2025 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | 2.09% | - |
| Sep 10, 2025 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0.17% | - |
| Sep 9, 2025 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | -1.36% | - |
| Sep 8, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | 2.40% | - |
| Sep 5, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -1.51% | - |
| Sep 4, 2025 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | 1.56% | - |
| Sep 3, 2025 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | -0.10% | - |
| Sep 2, 2025 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | -1.97% | - |
| Sep 1, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - | - |
| Aug 29, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | -2.07% | - |
| Aug 28, 2025 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | -0.43% | - |
| Aug 27, 2025 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | -0.99% | - |
| Aug 26, 2025 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 1.47% | - |
| Aug 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.23% | - |
| Aug 22, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 2.66% | - |
| Aug 21, 2025 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 0.83% | - |
| Aug 20, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | -1.99% | - |
| Aug 19, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 1.51% | - |
| Aug 18, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -2.34% | - |
| Aug 14, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1.53% | - |
| Aug 13, 2025 | 293.38 | 293.38 | 293.38 | 294.50 | 293.38 | 2.40% | - |
| Aug 12, 2025 | 286.51 | 286.51 | 286.51 | 287.60 | 286.51 | 1.05% | - |
| Aug 11, 2025 | 297.80 | 297.80 | 280.20 | 284.60 | 283.52 | -1.35% | 44 |
| Aug 8, 2025 | 287.41 | 287.41 | 287.41 | 288.50 | 287.41 | 1.12% | - |
| Aug 7, 2025 | 287.60 | 287.70 | 287.60 | 285.30 | 284.22 | 5.63% | 69 |
| Aug 6, 2025 | 303.00 | 303.00 | 303.00 | 270.10 | 269.07 | -8.72% | 4 |
| Aug 5, 2025 | 303.50 | 303.50 | 300.70 | 295.90 | 294.78 | -1.95% | 6 |
| Aug 4, 2025 | 301.00 | 301.00 | 301.00 | 301.80 | 300.65 | 2.31% | 5 |
| Aug 1, 2025 | 293.88 | 293.88 | 293.88 | 295.00 | 293.88 | -4.19% | - |