Rockwell Automation, Inc. (BIT:1ROK)
Italy · Delayed Price · Currency is EUR 420.80
+34.40 (8.90%)
At close: Aug 14, 2026
BIT:1ROK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | 8.90% | - |
| Aug 13, 2026 | 390.00 | 390.00 | 387.60 | 387.60 | 386.40 | -0.18% | 125 |
| Aug 12, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 387.10 | 1.07% | - |
| Aug 11, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 383.01 | 1.19% | - |
| Aug 10, 2026 | 379.70 | 379.70 | 379.70 | 379.70 | 378.53 | -1.35% | - |
| Aug 7, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 383.71 | -0.18% | - |
| Aug 6, 2026 | 386.50 | 386.50 | 386.50 | 385.60 | 384.41 | -1.63% | 1 |
| Aug 5, 2026 | 390.30 | 390.30 | 386.30 | 392.00 | 390.79 | 0.95% | 58 |
| Aug 4, 2026 | 387.30 | 387.30 | 387.30 | 388.30 | 387.10 | -8.01% | 3 |
| Aug 3, 2026 | 420.00 | 423.30 | 420.00 | 422.10 | 420.80 | 2.58% | 13 |
| Jul 31, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 410.23 | 0.91% | - |
| Jul 30, 2026 | 407.80 | 407.80 | 407.80 | 407.80 | 406.54 | 1.59% | - |
| Jul 29, 2026 | 401.40 | 401.40 | 401.40 | 401.40 | 400.16 | -2.71% | - |
| Jul 28, 2026 | 412.60 | 412.60 | 412.60 | 412.60 | 411.33 | 3.15% | - |
| Jul 27, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 398.77 | -2.15% | - |
| Jul 24, 2026 | 408.80 | 408.80 | 408.80 | 408.80 | 407.54 | 1.95% | - |
| Jul 23, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 399.76 | -1.84% | - |
| Jul 22, 2026 | 408.50 | 408.50 | 408.50 | 408.50 | 407.24 | 0.69% | - |
| Jul 21, 2026 | 407.00 | 407.00 | 407.00 | 405.70 | 404.45 | 0.20% | 3 |
| Jul 20, 2026 | 413.00 | 413.00 | 413.00 | 404.90 | 403.65 | 0.40% | 3 |
| Jul 17, 2026 | 406.00 | 406.00 | 406.00 | 403.30 | 402.06 | -0.57% | 12 |
| Jul 16, 2026 | 405.60 | 405.60 | 405.60 | 405.60 | 404.35 | -0.12% | - |
| Jul 15, 2026 | 409.90 | 409.90 | 404.00 | 406.10 | 404.85 | -1.05% | 17 |
| Jul 14, 2026 | 410.40 | 410.40 | 410.40 | 410.40 | 409.13 | 0.51% | - |
| Jul 13, 2026 | 408.30 | 408.30 | 408.30 | 408.30 | 407.04 | -0.85% | - |
| Jul 10, 2026 | 411.80 | 411.80 | 411.80 | 411.80 | 410.53 | -0.27% | - |
| Jul 9, 2026 | 412.90 | 412.90 | 412.90 | 412.90 | 411.63 | 3.02% | - |
| Jul 8, 2026 | 400.80 | 400.80 | 400.80 | 400.80 | 399.56 | -0.40% | - |
| Jul 7, 2026 | 426.20 | 426.20 | 426.20 | 402.40 | 401.16 | -4.58% | 3 |
| Jul 6, 2026 | 417.90 | 421.60 | 417.90 | 421.70 | 420.40 | 1.84% | 3 |
| Jul 3, 2026 | 414.10 | 414.10 | 414.10 | 414.10 | 412.82 | 0.53% | - |
| Jul 2, 2026 | 411.90 | 411.90 | 411.90 | 411.90 | 410.63 | -4.21% | - |
| Jul 1, 2026 | 439.10 | 439.10 | 429.20 | 430.00 | 428.67 | -0.65% | 5 |
| Jun 30, 2026 | 428.00 | 428.00 | 428.00 | 432.80 | 431.46 | 3.64% | 4 |
| Jun 29, 2026 | 417.60 | 417.60 | 417.60 | 417.60 | 416.31 | 0.82% | - |
| Jun 26, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 412.92 | -1.38% | - |
| Jun 25, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 418.70 | 3.19% | - |
| Jun 24, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 405.74 | 0.62% | - |
| Jun 23, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 403.25 | -2.90% | - |
| Jun 22, 2026 | 416.90 | 416.90 | 416.90 | 416.60 | 415.31 | 0.48% | 4 |
| Jun 19, 2026 | 414.60 | 414.60 | 414.60 | 414.60 | 413.32 | 0.63% | - |
| Jun 18, 2026 | 411.50 | 414.40 | 411.50 | 412.00 | 410.73 | 2.36% | 2 |
| Jun 17, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 401.26 | -0.40% | - |
| Jun 16, 2026 | 406.80 | 406.80 | 406.80 | 404.10 | 402.85 | -0.35% | 4 |
| Jun 15, 2026 | 413.50 | 413.50 | 407.20 | 405.50 | 404.25 | 1.83% | 2 |
| Jun 12, 2026 | 400.00 | 400.00 | 400.00 | 398.20 | 396.97 | 2.29% | 2 |
| Jun 11, 2026 | 389.30 | 389.30 | 389.30 | 389.30 | 388.10 | 0.41% | - |
| Jun 10, 2026 | 387.70 | 387.70 | 387.70 | 387.70 | 386.50 | -0.72% | - |
| Jun 9, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 389.29 | -0.33% | - |
| Jun 8, 2026 | 391.80 | 391.80 | 391.80 | 391.80 | 390.59 | 0.18% | - |