Rockwell Automation, Inc. (BIT:1ROK)
Italy · Delayed Price · Currency is EUR 380.50
-5.80 (-1.50%)
Last updated: May 7, 2026, 9:49 AM CET
BIT:1ROK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 380.50 | 380.50 | 380.50 | 380.50 | - | -1.50% | - |
| 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% | - |
| Apr 27, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 0.55% | - |
| Apr 24, 2026 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | -1.82% | - |
| Apr 23, 2026 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | 0.63% | - |
| Apr 22, 2026 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | -0.46% | - |
| Apr 21, 2026 | 356.00 | 356.00 | 356.00 | 350.70 | 350.70 | -0.60% | 14 |
| Apr 20, 2026 | 350.00 | 350.00 | 350.00 | 352.80 | 352.80 | 0.20% | 6 |
| Apr 17, 2026 | 346.50 | 346.50 | 346.50 | 352.10 | 352.10 | 2.74% | 4 |
| Apr 16, 2026 | 341.70 | 341.70 | 341.70 | 342.70 | 342.70 | 1.42% | 2 |
| Apr 15, 2026 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | -2.40% | - |
| Apr 14, 2026 | 341.20 | 341.20 | 341.20 | 346.20 | 346.20 | 1.82% | 2 |
| Apr 13, 2026 | 342.00 | 342.00 | 340.40 | 340.00 | 340.00 | 1.01% | 2 |
| Apr 10, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 1.02% | - |
| Apr 9, 2026 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 0.79% | - |
| Apr 8, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | 3.99% | - |
| Apr 7, 2026 | 311.00 | 317.60 | 311.00 | 317.90 | 317.90 | 0.28% | 12 |
| Apr 2, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -0.22% | - |
| Apr 1, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | 3.86% | - |
| Mar 31, 2026 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | -0.49% | - |
| Mar 30, 2026 | 300.50 | 300.50 | 300.50 | 307.40 | 307.40 | 0.33% | 3 |
| Mar 27, 2026 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | -1.64% | - |
| 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% | - |