Rockwell Automation, Inc. (ETR:RWL)
Germany · Delayed Price · Currency is EUR 338.60
+1.60 (0.47%)
At close: Dec 22, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 337.30 | 337.30 | 337.30 | 337.30 | 336.08 | 6.50% | - |
| Nov 7, 2025 | 321.50 | 321.50 | 316.70 | 316.70 | 315.55 | -3.24% | 29 |
| Nov 6, 2025 | 320.20 | 327.30 | 320.20 | 327.30 | 326.11 | 4.50% | 31 |
| Nov 5, 2025 | 313.20 | 313.20 | 313.20 | 313.20 | 312.06 | 0.42% | - |
| Nov 4, 2025 | 311.70 | 317.70 | 311.70 | 311.90 | 310.77 | -1.05% | 23 |
| Nov 3, 2025 | 316.60 | 316.60 | 315.20 | 315.20 | 314.06 | -1.25% | 3 |
| Oct 31, 2025 | 322.70 | 322.70 | 319.20 | 319.20 | 318.04 | -0.47% | 5 |
| Oct 30, 2025 | 320.70 | 320.70 | 320.70 | 320.70 | 319.54 | 1.04% | - |
| Oct 29, 2025 | 314.10 | 317.40 | 314.10 | 317.40 | 316.25 | 2.69% | 3 |
| Oct 28, 2025 | 308.60 | 309.10 | 308.60 | 309.10 | 307.98 | -0.61% | 7 |
| Oct 27, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 309.87 | 0.58% | - |
| Oct 24, 2025 | 309.20 | 309.20 | 309.20 | 309.20 | 308.08 | 1.71% | - |
| Oct 23, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 302.90 | 0.16% | - |
| Oct 22, 2025 | 306.20 | 306.30 | 303.50 | 303.50 | 302.40 | -1.52% | 7 |
| Oct 21, 2025 | 301.20 | 308.20 | 301.20 | 308.20 | 307.08 | 1.95% | 55 |
| Oct 20, 2025 | 302.30 | 302.30 | 302.30 | 302.30 | 301.20 | 2.20% | - |
| Oct 17, 2025 | 292.20 | 295.80 | 289.30 | 295.80 | 294.73 | -1.24% | 5 |
| Oct 16, 2025 | 304.00 | 304.00 | 298.90 | 299.50 | 298.41 | -0.40% | 41 |
| Oct 15, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 299.61 | 0.97% | - |
| Oct 14, 2025 | 298.10 | 298.10 | 297.80 | 297.80 | 296.72 | 1.33% | 1 |
| Oct 13, 2025 | 293.60 | 293.90 | 293.60 | 293.90 | 292.83 | 0.38% | 1 |
| Oct 10, 2025 | 294.30 | 294.30 | 292.80 | 292.80 | 291.74 | -1.45% | 1 |