Rockwell Automation, Inc. (ETR:RWL)
Germany · Delayed Price · Currency is EUR 359.80
+5.30 (1.50%)
Feb 2, 2026, 5:43 PM CET
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 346.30 | 356.80 | 346.30 | 356.80 | - | 1.36% | 111 |
| Jan 30, 2026 | 354.70 | 354.70 | 352.00 | 352.00 | 352.00 | -1.26% | 55 |
| Jan 29, 2026 | 349.70 | 356.50 | 349.70 | 356.50 | 356.50 | -0.45% | 10 |
| Jan 27, 2026 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | 1.53% | 11 |
| Jan 26, 2026 | 351.00 | 352.70 | 351.00 | 352.70 | 352.70 | -0.95% | 10 |
| Jan 23, 2026 | 362.30 | 362.90 | 356.10 | 356.10 | 356.10 | -2.12% | 17 |
| Jan 22, 2026 | 357.00 | 363.80 | 357.00 | 363.80 | 363.80 | 2.57% | 52 |
| Jan 21, 2026 | 344.10 | 354.70 | 343.90 | 354.70 | 354.70 | 1.93% | 36 |
| Jan 20, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -2.90% | - |
| Jan 16, 2026 | 365.60 | 366.10 | 358.40 | 358.40 | 358.40 | 0.36% | 23 |
| Jan 14, 2026 | 357.40 | 357.40 | 355.10 | 357.10 | 357.10 | -0.33% | 14 |
| Jan 13, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | 1.33% | - |
| Jan 12, 2026 | 349.40 | 353.60 | 349.40 | 353.60 | 353.60 | 0.83% | 9 |
| Jan 9, 2026 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | 1.30% | - |
| Jan 8, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | -1.28% | - |
| Jan 7, 2026 | 358.10 | 358.10 | 350.70 | 350.70 | 350.70 | 1.07% | 69 |
| Jan 6, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.74% | - |
| Jan 5, 2026 | 351.90 | 351.90 | 349.60 | 349.60 | 349.60 | 3.49% | 10 |
| Jan 2, 2026 | 337.40 | 337.80 | 337.40 | 337.80 | 337.80 | 0.09% | 15 |
| Dec 30, 2025 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | 0.03% | - |
| Dec 29, 2025 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | 0.09% | 50 |
| Dec 23, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | -0.44% | - |
| Dec 22, 2025 | 338.30 | 338.60 | 338.30 | 338.60 | 338.60 | 0.47% | 14 |
| Dec 19, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.30% | - |
| Dec 18, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -2.01% | - |
| Dec 16, 2025 | 340.10 | 342.90 | 340.10 | 342.90 | 342.90 | - | 147 |
| Dec 15, 2025 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | -0.35% | - |
| Dec 12, 2025 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | -1.40% | - |
| Dec 11, 2025 | 353.90 | 353.90 | 349.00 | 349.00 | 349.00 | 1.04% | 4 |
| Dec 10, 2025 | 346.20 | 346.20 | 345.40 | 345.40 | 345.40 | -0.35% | 8 |
| Dec 9, 2025 | 347.80 | 347.80 | 346.60 | 346.60 | 346.60 | -0.06% | 9 |
| Dec 8, 2025 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 0.17% | - |
| Dec 5, 2025 | 346.40 | 346.40 | 346.20 | 346.20 | 346.20 | -0.55% | 6 |
| Dec 4, 2025 | 345.90 | 348.10 | 344.60 | 348.10 | 348.10 | 2.44% | 124 |
| Dec 3, 2025 | 337.60 | 339.80 | 337.60 | 339.80 | 339.80 | 1.58% | 12 |
| Dec 2, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -1.44% | - |
| Dec 1, 2025 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | -1.19% | 3 |
| Nov 28, 2025 | 344.00 | 344.00 | 340.00 | 343.50 | 343.50 | 1.09% | 2,003 |
| Nov 27, 2025 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | -0.70% | - |
| Nov 26, 2025 | 335.60 | 342.20 | 335.60 | 342.20 | 342.20 | 1.51% | 21 |
| Nov 25, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | 0.81% | - |
| Nov 24, 2025 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | 1.21% | - |
| Nov 21, 2025 | 319.00 | 330.40 | 317.10 | 330.40 | 330.40 | 1.76% | 9 |
| Nov 20, 2025 | 328.10 | 328.10 | 324.70 | 324.70 | 324.70 | 1.72% | 4 |
| Nov 19, 2025 | 320.80 | 321.90 | 319.20 | 319.20 | 319.20 | 0.13% | 67 |
| Nov 18, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | -1.21% | - |
| Nov 17, 2025 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | -1.44% | - |
| Nov 14, 2025 | 321.70 | 327.50 | 321.70 | 327.40 | 326.21 | -0.70% | 38 |
| Nov 13, 2025 | 338.00 | 343.60 | 329.70 | 329.70 | 328.50 | -2.69% | 17 |
| Nov 12, 2025 | 342.60 | 342.60 | 338.80 | 338.80 | 337.57 | 0.44% | 18 |