Rockwell Automation, Inc. (ETR:RWL)
Germany · Delayed Price · Currency is EUR 383.35
+3.60 (0.95%)
Sep 25, 2026, 6:14 PM CET
ETR:RWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 384.00 | 384.00 | 381.20 | 381.40 | 381.40 | 0.74% | 13 |
| Sep 24, 2026 | 379.20 | 379.20 | 378.60 | 378.60 | 378.60 | -0.55% | - |
| Sep 23, 2026 | 373.30 | 380.70 | 372.90 | 380.70 | 380.70 | 2.50% | - |
| Sep 22, 2026 | 370.90 | 374.50 | 370.50 | 371.40 | 371.40 | 1.25% | 6 |
| Sep 21, 2026 | 366.10 | 366.80 | 363.80 | 366.80 | 366.80 | 2.00% | 9 |
| Sep 18, 2026 | 358.50 | 359.60 | 358.50 | 359.60 | 359.60 | -0.99% | 2 |
| Sep 17, 2026 | 366.70 | 366.70 | 363.20 | 363.20 | 363.20 | -1.28% | - |
| Sep 16, 2026 | 363.00 | 368.20 | 363.00 | 367.90 | 367.90 | 2.00% | 10 |
| Sep 15, 2026 | 362.90 | 362.90 | 360.70 | 360.70 | 360.70 | -0.06% | - |
| Sep 14, 2026 | 369.10 | 369.10 | 360.90 | 360.90 | 360.90 | -3.24% | 7 |
| Sep 11, 2026 | 365.60 | 373.00 | 365.60 | 373.00 | 373.00 | 3.24% | 1 |
| Sep 10, 2026 | 368.40 | 368.40 | 359.20 | 361.30 | 361.30 | -1.66% | 2 |
| Sep 9, 2026 | 370.20 | 370.20 | 367.40 | 367.40 | 367.40 | -1.00% | - |
| Sep 8, 2026 | 370.60 | 374.30 | 370.60 | 371.10 | 371.10 | -0.16% | 4 |
| Sep 7, 2026 | 373.30 | 373.30 | 371.70 | 371.70 | 371.70 | -0.24% | - |
| Sep 4, 2026 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | 1.03% | - |
| Sep 3, 2026 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | 0.49% | - |
| Sep 2, 2026 | 361.30 | 367.00 | 361.30 | 367.00 | 367.00 | 1.47% | 3 |
| Sep 1, 2026 | 365.50 | 365.50 | 361.70 | 361.70 | 361.70 | -1.09% | 1 |
| Aug 31, 2026 | 372.00 | 372.00 | 365.70 | 365.70 | 365.70 | -1.30% | 3 |
| Aug 28, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | -0.22% | - |
| Aug 27, 2026 | 367.80 | 371.30 | 367.80 | 371.30 | 371.30 | 0.35% | 17 |
| Aug 26, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.38% | - |
| Aug 25, 2026 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | 1.14% | - |
| Aug 24, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | -1.79% | - |
| Aug 21, 2026 | 371.40 | 373.90 | 371.40 | 373.90 | 373.90 | -0.32% | 41 |
| Aug 20, 2026 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | -3.22% | - |
| Aug 17, 2026 | 389.90 | 389.90 | 387.60 | 387.60 | 387.60 | 0.10% | 50 |
| Aug 14, 2026 | 388.40 | 388.40 | 388.40 | 388.40 | 387.21 | 0.31% | - |
| Aug 13, 2026 | 387.20 | 387.20 | 387.20 | 387.20 | 386.01 | -0.28% | - |
| Aug 12, 2026 | 388.30 | 388.30 | 388.30 | 388.30 | 387.11 | 0.99% | - |
| Aug 11, 2026 | 387.40 | 387.40 | 384.50 | 384.50 | 383.32 | 1.18% | 4 |
| Aug 10, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 378.83 | -1.02% | - |
| Aug 7, 2026 | 383.90 | 383.90 | 383.90 | 383.90 | 382.72 | -0.42% | - |
| Aug 6, 2026 | 387.00 | 387.00 | 385.50 | 385.50 | 384.32 | -1.71% | 24 |
| Aug 5, 2026 | 389.30 | 393.40 | 389.30 | 392.20 | 391.00 | 0.93% | 17 |
| Aug 4, 2026 | 395.80 | 399.30 | 388.60 | 388.60 | 387.41 | -7.94% | 51 |
| Aug 3, 2026 | 425.40 | 425.40 | 414.60 | 422.10 | 420.80 | 2.45% | 47 |
| Jul 31, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 410.74 | 0.81% | - |
| Jul 30, 2026 | 405.80 | 408.70 | 403.70 | 408.70 | 407.45 | 1.87% | 13 |
| Jul 29, 2026 | 409.70 | 409.70 | 401.20 | 401.20 | 399.97 | 0.45% | 1 |
| Jul 27, 2026 | 399.40 | 399.40 | 399.40 | 399.40 | 398.17 | -2.20% | - |
| Jul 24, 2026 | 408.40 | 408.40 | 408.40 | 408.40 | 407.15 | 1.57% | - |
| Jul 23, 2026 | 402.10 | 402.10 | 402.10 | 402.10 | 400.87 | -1.66% | - |
| Jul 22, 2026 | 408.30 | 408.90 | 408.30 | 408.90 | 407.65 | 0.69% | 3 |
| Jul 21, 2026 | 406.10 | 406.10 | 406.10 | 406.10 | 404.85 | 0.35% | - |
| Jul 20, 2026 | 405.40 | 412.60 | 404.70 | 404.70 | 403.46 | 0.80% | 24 |
| Jul 17, 2026 | 401.50 | 401.50 | 401.50 | 401.50 | 400.27 | -1.21% | - |
| Jul 16, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 405.15 | -2.24% | - |
| Jul 15, 2026 | 415.70 | 415.70 | 415.70 | 415.70 | 414.42 | 1.34% | 1 |