Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 289.70
-17.30 (-5.64%)
At close: Aug 1, 2025, 10:00 PM CET
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 304.90 | 305.00 | 289.70 | 289.70 | - | -5.64% | 10 |
| Jul 31, 2025 | 307.70 | 307.70 | 307.00 | 307.00 | - | 0.07% | 5 |
| Jul 30, 2025 | 304.70 | 306.80 | 304.70 | 306.80 | - | -0.65% | 40 |
| Jul 29, 2025 | 305.80 | 308.80 | 305.80 | 308.80 | - | 1.01% | 7 |
| Jul 28, 2025 | 305.30 | 306.80 | 305.30 | 305.70 | - | 0.69% | 7 |
| Jul 25, 2025 | 302.70 | 303.60 | 302.70 | 303.60 | - | 0.20% | 30 |
| Jul 24, 2025 | 302.00 | 303.00 | 302.00 | 303.00 | - | 0.26% | - |
| Jul 23, 2025 | 300.10 | 302.20 | 300.10 | 302.20 | - | 1.55% | 30 |
| Jul 22, 2025 | 297.90 | 297.90 | 297.60 | 297.60 | - | -2.07% | - |
| Jul 21, 2025 | 304.30 | 304.30 | 303.90 | 303.90 | - | -0.43% | 30 |
| Jul 18, 2025 | 305.40 | 305.40 | 305.20 | 305.20 | - | -0.16% | 30 |
| Jul 17, 2025 | 301.80 | 305.70 | 301.80 | 305.70 | - | 1.90% | 30 |
| Jul 16, 2025 | 295.70 | 300.00 | 295.70 | 300.00 | - | - | 30 |
| Jul 15, 2025 | 292.50 | 300.00 | 292.50 | 300.00 | - | 3.02% | 30 |
| Jul 14, 2025 | 290.50 | 291.20 | 290.50 | 291.20 | - | 0.21% | 2 |
| Jul 11, 2025 | 291.70 | 295.80 | 290.60 | 290.60 | - | 0.21% | 2 |
| Jul 10, 2025 | 287.30 | 290.00 | 287.30 | 290.00 | - | 0.07% | 87 |
| Jul 9, 2025 | 286.40 | 289.80 | 286.40 | 289.80 | - | 0.31% | - |
| Jul 8, 2025 | 287.00 | 288.90 | 287.00 | 288.90 | - | -0.52% | 87 |
| Jul 7, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | - | 0.21% | 87 |
| Jul 4, 2025 | 292.50 | 292.50 | 289.80 | 289.80 | - | -2.72% | 87 |
| Jul 3, 2025 | 288.90 | 297.90 | 288.90 | 297.90 | - | 4.20% | 36 |
| Jul 2, 2025 | 285.90 | 285.90 | 285.90 | 285.90 | - | 1.38% | - |
| Jul 1, 2025 | 279.40 | 282.00 | 279.40 | 282.00 | - | 0.39% | 20 |
| Jun 30, 2025 | 280.60 | 280.90 | 280.60 | 280.90 | - | 1.15% | - |
| Jun 27, 2025 | 277.60 | 277.70 | 277.60 | 277.70 | - | 0.91% | 2 |
| Jun 26, 2025 | 274.50 | 275.20 | 274.50 | 275.20 | - | -1.04% | - |
| Jun 25, 2025 | 278.80 | 278.80 | 278.10 | 278.10 | - | 0.07% | 2 |
| Jun 24, 2025 | 279.10 | 279.10 | 277.90 | 277.90 | - | -0.32% | - |
| Jun 23, 2025 | 276.90 | 278.80 | 276.90 | 278.80 | - | 0.98% | - |
| Jun 20, 2025 | 276.10 | 276.10 | 276.10 | 276.10 | - | -1.11% | 2 |
| Jun 19, 2025 | 279.20 | 279.20 | 279.20 | 279.20 | - | 0.83% | - |
| Jun 18, 2025 | 276.90 | 276.90 | 276.90 | 276.90 | - | -0.07% | 2 |
| Jun 17, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | - | 1.24% | 2 |
| Jun 16, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | - | -0.76% | 2 |
| Jun 13, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | - | -1.25% | 2 |
| Jun 12, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | - | -0.92% | 2 |
| Jun 11, 2025 | 281.90 | 281.90 | 281.90 | 281.90 | - | -0.39% | 2 |
| Jun 10, 2025 | 281.80 | 283.00 | 281.80 | 283.00 | - | 0.50% | 2 |
| Jun 9, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | - | 0.86% | - |
| Jun 6, 2025 | 279.20 | 279.20 | 279.20 | 279.20 | - | 0.69% | 7 |
| Jun 5, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | - | 0.22% | 7 |
| Jun 4, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | - | 0.65% | - |
| Jun 3, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | - | 0.51% | 7 |
| Jun 2, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | - | -0.36% | 7 |
| May 30, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | - | 0.33% | 7 |
| May 29, 2025 | 278.10 | 278.10 | 273.60 | 273.60 | - | -0.91% | 7 |
| May 28, 2025 | 274.50 | 278.90 | 274.50 | 276.10 | - | 2.45% | 7 |
| May 27, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | - | 0.41% | - |
| May 26, 2025 | 268.40 | 268.40 | 268.40 | 268.40 | - | 0.49% | 20 |