Rockwell Automation, Inc. (ETR:RWL)
Germany · Delayed Price · Currency is EUR 306.10
-5.40 (-1.73%)
At close: Mar 27, 2026
ETR:RWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 306.50 | 306.50 | 306.10 | 306.10 | 306.10 | -1.73% | 33 |
| Mar 26, 2026 | 314.10 | 314.10 | 311.50 | 311.50 | 311.50 | -0.42% | 9 |
| Mar 25, 2026 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | -0.10% | - |
| Mar 24, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 0.84% | - |
| Mar 23, 2026 | 305.10 | 315.70 | 305.10 | 310.50 | 310.50 | 1.64% | 2 |
| Mar 20, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | -0.78% | - |
| Mar 19, 2026 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | -1.22% | - |
| Mar 18, 2026 | 311.10 | 311.70 | 311.10 | 311.70 | 311.70 | 0.48% | 5 |
| Mar 17, 2026 | 302.60 | 310.20 | 302.60 | 310.20 | 310.20 | -1.68% | 4 |
| Mar 16, 2026 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 0.41% | - |
| Mar 13, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | - | - |
| Mar 12, 2026 | 322.40 | 322.40 | 314.20 | 314.20 | 314.20 | -2.36% | 46 |
| Mar 11, 2026 | 322.80 | 326.20 | 321.80 | 321.80 | 321.80 | -0.12% | 34 |
| Mar 10, 2026 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | 1.83% | - |
| Mar 9, 2026 | 315.80 | 316.40 | 315.80 | 316.40 | 316.40 | -0.44% | 8 |
| Mar 6, 2026 | 323.90 | 328.00 | 317.80 | 317.80 | 317.80 | -3.49% | 38 |
| Mar 5, 2026 | 334.60 | 334.60 | 328.20 | 329.30 | 329.30 | -2.83% | 45 |
| Mar 4, 2026 | 340.00 | 340.00 | 338.90 | 338.90 | 338.90 | -2.39% | 2 |
| Mar 3, 2026 | 351.90 | 351.90 | 343.30 | 347.20 | 347.20 | -0.09% | 6 |
| Mar 2, 2026 | 338.40 | 347.50 | 338.40 | 347.50 | 347.50 | 1.94% | 7 |
| Feb 27, 2026 | 341.10 | 341.10 | 340.90 | 340.90 | 340.90 | -0.64% | 16 |
| Feb 26, 2026 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | 0.76% | - |
| Feb 25, 2026 | 345.10 | 345.10 | 340.50 | 340.50 | 340.50 | -0.15% | 29 |
| Feb 24, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2.59% | - |
| Feb 23, 2026 | 338.00 | 338.00 | 332.40 | 332.40 | 332.40 | -0.95% | 9 |
| Feb 20, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 334.43 | -0.24% | - |
| Feb 19, 2026 | 338.80 | 338.80 | 336.40 | 336.40 | 335.23 | 3.73% | 9 |
| Feb 17, 2026 | 324.90 | 324.90 | 324.30 | 324.30 | 323.17 | -2.29% | 10 |
| Feb 13, 2026 | 331.00 | 331.90 | 331.00 | 331.90 | 330.74 | -4.35% | 469 |
| Feb 12, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 345.79 | -2.17% | 5 |
| Feb 11, 2026 | 356.10 | 356.10 | 354.70 | 354.70 | 353.46 | 2.37% | 18 |
| Feb 10, 2026 | 346.50 | 346.50 | 346.50 | 346.50 | 345.29 | -0.72% | - |
| Feb 9, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 347.78 | 2.08% | - |
| Feb 6, 2026 | 340.71 | 340.71 | 340.71 | 341.90 | 340.71 | - | 30 |
| Feb 5, 2026 | 371.10 | 371.10 | 336.00 | 341.90 | 340.71 | -6.51% | 204 |
| Feb 4, 2026 | 365.70 | 365.70 | 365.70 | 365.70 | 364.42 | -0.08% | - |
| Feb 3, 2026 | 365.40 | 366.00 | 364.10 | 366.00 | 364.72 | 1.81% | 58 |
| Feb 2, 2026 | 359.50 | 359.50 | 359.50 | 359.50 | 358.25 | 2.13% | - |
| Jan 30, 2026 | 354.70 | 354.70 | 352.00 | 352.00 | 350.77 | -1.26% | 55 |
| Jan 29, 2026 | 349.70 | 356.50 | 349.70 | 356.50 | 355.26 | -0.45% | 10 |
| Jan 27, 2026 | 358.10 | 358.10 | 358.10 | 358.10 | 356.85 | 1.53% | 11 |
| Jan 26, 2026 | 351.00 | 352.70 | 351.00 | 352.70 | 351.47 | -0.95% | 10 |
| Jan 23, 2026 | 362.30 | 362.90 | 356.10 | 356.10 | 354.86 | -2.12% | 17 |
| Jan 22, 2026 | 357.00 | 363.80 | 357.00 | 363.80 | 362.53 | 2.57% | 52 |
| Jan 21, 2026 | 344.10 | 354.70 | 343.90 | 354.70 | 353.46 | 1.93% | 36 |
| Jan 20, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 346.79 | -2.90% | - |
| Jan 16, 2026 | 365.60 | 366.10 | 358.40 | 358.40 | 357.15 | 0.36% | 23 |
| Jan 14, 2026 | 357.40 | 357.40 | 355.10 | 357.10 | 355.85 | -0.33% | 14 |
| Jan 13, 2026 | 358.30 | 358.30 | 358.30 | 358.30 | 357.05 | 1.33% | - |
| Jan 12, 2026 | 349.40 | 353.60 | 349.40 | 353.60 | 352.37 | 0.83% | 9 |