Rockwell Automation, Inc. (BIT:1ROK)
Italy · Delayed Price · Currency is EUR 311.90
+1.60 (0.52%)
At close: Mar 25, 2026
BIT:1ROK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.13% | - |
| Mar 25, 2026 | 313.80 | 313.80 | 313.80 | 311.90 | 311.90 | -0.38% | 10 |
| Mar 24, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 0.97% | - |
| Mar 23, 2026 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 1.27% | - |
| Mar 20, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -0.58% | - |
| Mar 19, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.09% | - |
| Mar 18, 2026 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 0.35% | - |
| Mar 17, 2026 | 316.10 | 316.10 | 316.10 | 310.30 | 310.30 | -1.65% | 2 |
| Mar 16, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 0.41% | - |
| Mar 13, 2026 | 314.60 | 314.60 | 314.60 | 314.20 | 314.20 | -0.41% | 3 |
| Mar 12, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -1.56% | - |
| Mar 11, 2026 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | -0.03% | - |
| Mar 10, 2026 | 324.40 | 324.40 | 324.40 | 320.60 | 320.60 | 1.23% | 2 |
| Mar 9, 2026 | 316.70 | 316.70 | 316.70 | 316.70 | 316.70 | -0.53% | - |
| Mar 6, 2026 | 323.30 | 323.30 | 320.00 | 318.40 | 318.40 | -3.37% | 32 |
| Mar 5, 2026 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | -3.12% | - |
| Mar 4, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | -1.59% | - |
| Mar 3, 2026 | 354.00 | 354.00 | 354.00 | 345.60 | 345.60 | -0.72% | 1 |
| Mar 2, 2026 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | 2.23% | - |
| Feb 27, 2026 | 339.90 | 339.90 | 339.90 | 340.50 | 340.50 | -0.67% | 4 |
| Feb 26, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 0.71% | - |
| Feb 25, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 0.09% | - |
| Feb 24, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 2.50% | - |
| Feb 23, 2026 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | -1.34% | - |
| Feb 20, 2026 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | 0.21% | - |
| Feb 19, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | -0.18% | - |
| Feb 18, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | 3.86% | - |
| Feb 17, 2026 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -4.82% | - |
| Feb 16, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 2.44% | - |
| Feb 13, 2026 | 323.90 | 323.90 | 323.90 | 332.00 | 332.00 | 0.61% | 4 |
| Feb 12, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -6.99% | - |
| Feb 11, 2026 | 346.20 | 346.20 | 346.20 | 354.80 | 354.80 | 2.51% | 3 |
| Feb 10, 2026 | 359.00 | 359.00 | 345.40 | 346.10 | 346.10 | -0.60% | 11 |
| Feb 9, 2026 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | -1.39% | - |
| Feb 6, 2026 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 3.40% | - |
| Feb 5, 2026 | 370.00 | 370.00 | 334.90 | 341.50 | 341.50 | -6.69% | 9 |
| Feb 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.25% | - |
| Feb 3, 2026 | 363.70 | 363.70 | 363.70 | 365.10 | 365.10 | 1.22% | 70 |
| Feb 2, 2026 | 346.80 | 357.00 | 346.80 | 360.70 | 360.70 | 2.44% | 5 |
| Jan 30, 2026 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | -1.21% | - |
| Jan 29, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | 2.24% | - |
| Jan 28, 2026 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | -0.43% | - |
| Jan 27, 2026 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | -0.74% | - |
| Jan 26, 2026 | 357.80 | 357.80 | 355.20 | 352.70 | 352.70 | -1.09% | 2 |
| Jan 23, 2026 | 356.10 | 358.60 | 356.10 | 356.60 | 356.60 | -1.79% | 4 |
| Jan 22, 2026 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | 2.11% | - |
| Jan 21, 2026 | 346.00 | 354.80 | 346.00 | 355.60 | 355.60 | 2.13% | 46 |
| Jan 20, 2026 | 349.20 | 350.50 | 349.20 | 348.20 | 348.20 | -1.16% | 55 |
| Jan 19, 2026 | 335.10 | 359.30 | 335.10 | 352.30 | 352.30 | -1.87% | 5 |
| Jan 16, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -2.02% | - |