Rockwell Automation, Inc. (BVMF:R1OK34)
Brazil · Delayed Price · Currency is BRL 560.55
-16.79 (-2.91%)
At close: Aug 21, 2026
BVMF:R1OK34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 560.55 | 560.55 | 560.55 | 560.55 | 560.55 | -2.70% | 26 |
| Aug 12, 2026 | 577.34 | 577.34 | 577.34 | 577.34 | 576.13 | 2.69% | 1 |
| Aug 10, 2026 | 557.20 | 562.24 | 557.20 | 562.24 | 561.06 | -2.05% | 10 |
| Aug 5, 2026 | 573.99 | 573.99 | 573.99 | 573.99 | 572.79 | 0.47% | 1 |
| Aug 4, 2026 | 570.96 | 571.33 | 570.96 | 571.33 | 570.13 | -1.69% | 12 |
| Jul 23, 2026 | 581.16 | 581.16 | 581.16 | 581.16 | 579.94 | -2.47% | 1 |
| Jul 14, 2026 | 595.90 | 595.90 | 595.90 | 595.90 | 594.65 | -0.25% | 2 |
| Jul 13, 2026 | 597.42 | 597.42 | 597.42 | 597.42 | 596.17 | -1.42% | 4 |
| Jul 10, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 604.73 | -0.16% | 20 |
| Jul 9, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 605.73 | 1.17% | 10 |
| Jul 7, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 598.74 | -3.08% | 2 |
| Jul 3, 2026 | 617.37 | 619.06 | 617.37 | 619.06 | 617.76 | 0.35% | 20 |
| Jun 29, 2026 | 613.00 | 616.90 | 613.00 | 616.90 | 615.61 | 0.10% | 5 |
| Jun 26, 2026 | 616.28 | 616.28 | 616.28 | 616.28 | 614.99 | -1.80% | 1 |
| Jun 25, 2026 | 627.60 | 627.60 | 627.60 | 627.60 | 626.29 | 6.37% | 1 |
| Jun 17, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 588.77 | -1.38% | 1 |
| Jun 16, 2026 | 598.26 | 598.26 | 598.26 | 598.26 | 597.01 | 0.43% | 1 |
| Jun 15, 2026 | 595.70 | 595.70 | 595.70 | 595.70 | 594.45 | 2.30% | 1 |
| Jun 12, 2026 | 582.32 | 582.32 | 582.32 | 582.32 | 581.10 | 1.86% | 1 |
| Jun 5, 2026 | 572.01 | 579.00 | 571.71 | 571.71 | 570.51 | 1.02% | 37 |
| May 13, 2026 | 567.12 | 567.12 | 567.12 | 567.12 | 564.74 | 2.40% | 26 |
| May 12, 2026 | 553.84 | 553.84 | 553.84 | 553.84 | 551.51 | 1.35% | 23 |
| May 6, 2026 | 546.48 | 546.48 | 546.48 | 546.48 | 544.18 | 9.30% | 55 |