Rockwell Automation, Inc. (BIT:1ROK)
Italy · Delayed Price · Currency is EUR 402.40
-19.30 (-4.58%)
At close: Jul 7, 2026
BIT:1ROK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 426.20 | 426.20 | 426.20 | 402.40 | 402.40 | -4.58% | 3 |
| Jul 6, 2026 | 417.90 | 421.60 | 417.90 | 421.70 | 421.70 | 1.84% | 3 |
| Jul 3, 2026 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | 0.53% | - |
| Jul 2, 2026 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | -4.21% | - |
| Jul 1, 2026 | 439.10 | 439.10 | 429.20 | 430.00 | 430.00 | -0.65% | 5 |
| Jun 30, 2026 | 428.00 | 428.00 | 428.00 | 432.80 | 432.80 | 3.64% | 4 |
| Jun 29, 2026 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | 0.82% | - |
| Jun 26, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | -1.38% | - |
| Jun 25, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 3.19% | - |
| Jun 24, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 0.62% | - |
| Jun 23, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | -2.90% | - |
| Jun 22, 2026 | 416.90 | 416.90 | 416.90 | 416.60 | 416.60 | 0.48% | 4 |
| Jun 19, 2026 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | 0.63% | - |
| Jun 18, 2026 | 411.50 | 414.40 | 411.50 | 412.00 | 412.00 | 2.36% | 2 |
| Jun 17, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -0.40% | - |
| Jun 16, 2026 | 406.80 | 406.80 | 406.80 | 404.10 | 404.10 | -0.35% | 4 |
| Jun 15, 2026 | 413.50 | 413.50 | 407.20 | 405.50 | 405.50 | 1.83% | 2 |
| Jun 12, 2026 | 400.00 | 400.00 | 400.00 | 398.20 | 398.20 | 2.29% | 2 |
| Jun 11, 2026 | 389.30 | 389.30 | 389.30 | 389.30 | 389.30 | 0.41% | - |
| Jun 10, 2026 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | -0.72% | - |
| Jun 9, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | -0.33% | - |
| Jun 8, 2026 | 391.80 | 391.80 | 391.80 | 391.80 | 391.80 | 0.18% | - |
| Jun 5, 2026 | 391.10 | 391.10 | 391.10 | 391.10 | 391.10 | -1.98% | - |
| Jun 4, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.47% | - |
| Jun 3, 2026 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | 0.63% | - |
| Jun 2, 2026 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | 3.43% | - |
| Jun 1, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | -1.71% | - |
| May 29, 2026 | 396.30 | 396.30 | 391.20 | 391.90 | 391.90 | 0.28% | 7 |
| May 28, 2026 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | -0.51% | - |
| May 27, 2026 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | 0.85% | - |
| May 26, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -1.24% | - |
| May 25, 2026 | 390.00 | 390.00 | 390.00 | 394.40 | 394.40 | 1.36% | 70 |
| May 22, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | 3.59% | - |
| May 21, 2026 | 375.00 | 375.00 | 374.50 | 375.60 | 375.60 | 0.40% | 14 |
| May 20, 2026 | 369.90 | 369.90 | 369.90 | 374.10 | 374.10 | 2.49% | 3 |
| May 19, 2026 | 386.50 | 386.50 | 386.50 | 365.00 | 365.00 | -2.43% | 5 |
| May 18, 2026 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | -5.43% | - |
| May 15, 2026 | 395.60 | 395.60 | 395.60 | 395.60 | 395.60 | 1.15% | - |
| May 14, 2026 | 391.10 | 391.10 | 391.10 | 391.10 | 391.10 | 0.70% | - |
| May 13, 2026 | 388.70 | 388.70 | 388.70 | 388.40 | 388.40 | 1.78% | 25 |
| May 12, 2026 | 386.10 | 386.10 | 386.10 | 381.60 | 381.60 | -1.83% | 20 |
| May 11, 2026 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | 2.18% | - |
| May 8, 2026 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | -1.25% | - |
| May 7, 2026 | 380.50 | 380.50 | 380.50 | 385.20 | 385.20 | -0.28% | 10 |
| May 6, 2026 | 378.20 | 378.20 | 378.20 | 386.30 | 386.30 | 2.90% | 1 |
| May 5, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 7.78% | - |
| May 4, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | 0.14% | - |
| Apr 30, 2026 | 347.30 | 347.30 | 347.30 | 347.80 | 347.80 | 2.08% | 20 |
| Apr 29, 2026 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | -0.09% | - |
| Apr 28, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | -1.67% | - |