Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 303.50
-4.70 (-1.52%)
At close: Oct 22, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 300.40 | 303.90 | 300.40 | 303.90 | 303.90 | -1.78% | 5 |
| Oct 22, 2025 | 303.40 | 309.40 | 303.40 | 309.40 | 309.40 | 2.69% | 5 |
| Oct 21, 2025 | 301.20 | 301.30 | 301.20 | 301.30 | 301.30 | 0.43% | 5 |
| Oct 20, 2025 | 296.90 | 300.00 | 296.90 | 300.00 | 300.00 | 1.15% | 5 |
| Oct 17, 2025 | 292.90 | 296.60 | 292.90 | 296.60 | 296.60 | -0.87% | 5 |
| Oct 16, 2025 | 300.00 | 300.00 | 299.20 | 299.20 | 299.20 | 0.30% | 5 |
| Oct 15, 2025 | 295.00 | 298.30 | 295.00 | 298.30 | 298.30 | 1.95% | 5 |
| Oct 14, 2025 | 288.80 | 292.60 | 288.80 | 292.60 | 292.60 | 0.55% | 5 |
| Oct 13, 2025 | 289.00 | 291.00 | 289.00 | 291.00 | 291.00 | -1.95% | 5 |
| Oct 10, 2025 | 294.50 | 299.30 | 294.50 | 296.80 | 296.80 | -0.24% | 5 |
| Oct 9, 2025 | 297.00 | 297.50 | 297.00 | 297.50 | 297.50 | 1.22% | 7 |
| Oct 8, 2025 | 294.50 | 294.50 | 293.90 | 293.90 | 293.90 | -1.28% | 7 |
| Oct 7, 2025 | 295.70 | 297.70 | 295.70 | 297.70 | 297.70 | -0.17% | 7 |
| Oct 6, 2025 | 296.80 | 298.20 | 296.80 | 298.20 | 298.20 | 0.68% | 7 |
| Oct 3, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | -1.37% | 7 |
| Oct 2, 2025 | 296.00 | 300.30 | 296.00 | 300.30 | 300.30 | 1.93% | 7 |
| Oct 1, 2025 | 300.00 | 300.00 | 294.60 | 294.60 | 294.60 | 0.55% | 7 |
| Sep 30, 2025 | 291.40 | 293.00 | 291.40 | 293.00 | 293.00 | 0.48% | 15 |
| Sep 29, 2025 | 291.70 | 291.70 | 291.60 | 291.60 | 291.60 | 0.83% | - |
| Sep 26, 2025 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | -0.17% | 7 |
| Sep 25, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 0.28% | 180 |
| Sep 24, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | -0.58% | - |
| Sep 23, 2025 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -1.19% | 25 |
| Sep 22, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | 0.55% | 25 |
| Sep 19, 2025 | 294.00 | 295.00 | 292.50 | 292.50 | 292.50 | -0.07% | 25 |
| Sep 18, 2025 | 291.40 | 292.70 | 291.40 | 292.70 | 292.70 | 2.09% | 146 |
| Sep 17, 2025 | 286.60 | 286.70 | 286.60 | 286.70 | 286.70 | -0.10% | 146 |
| Sep 16, 2025 | 292.40 | 292.40 | 287.00 | 287.00 | 287.00 | -1.64% | 146 |
| Sep 15, 2025 | 290.00 | 291.80 | 289.10 | 291.80 | 291.80 | -1.65% | 146 |
| Sep 12, 2025 | 297.00 | 297.00 | 296.70 | 296.70 | 296.70 | 1.96% | 10 |
| Sep 11, 2025 | 288.40 | 294.00 | 288.40 | 291.00 | 291.00 | -1.02% | 10 |
| Sep 10, 2025 | 291.70 | 294.00 | 291.70 | 294.00 | 294.00 | 1.48% | 30 |
| Sep 9, 2025 | 290.90 | 290.90 | 289.70 | 289.70 | 289.70 | - | 30 |
| Sep 8, 2025 | 288.00 | 289.70 | 288.00 | 289.70 | 289.70 | -0.62% | 30 |
| Sep 5, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 0.45% | 30 |
| Sep 4, 2025 | 288.70 | 290.20 | 288.70 | 290.20 | 290.20 | 0.73% | 30 |
| Sep 3, 2025 | 288.40 | 288.40 | 288.10 | 288.10 | 288.10 | 0.14% | 30 |
| Sep 2, 2025 | 290.40 | 290.40 | 287.70 | 287.70 | 287.70 | -1.10% | 30 |
| Sep 1, 2025 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -0.75% | 30 |
| Aug 29, 2025 | 296.90 | 296.90 | 293.10 | 293.10 | 293.10 | -2.14% | 30 |
| Aug 28, 2025 | 297.60 | 299.50 | 297.60 | 299.50 | 299.50 | -1.71% | 5 |
| Aug 27, 2025 | 304.10 | 304.70 | 304.10 | 304.70 | 304.70 | 1.36% | 5 |
| Aug 26, 2025 | 298.50 | 300.60 | 298.50 | 300.60 | 300.60 | 0.87% | 5 |
| Aug 25, 2025 | 297.90 | 298.00 | 297.90 | 298.00 | 298.00 | 2.44% | 5 |
| Aug 22, 2025 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | 0.10% | 30 |
| Aug 21, 2025 | 289.60 | 290.60 | 289.60 | 290.60 | 290.60 | -0.41% | 82 |
| Aug 20, 2025 | 292.40 | 292.40 | 291.80 | 291.80 | 291.80 | -0.17% | 160 |
| Aug 19, 2025 | 291.50 | 292.30 | 291.50 | 292.30 | 292.30 | 0.86% | - |
| Aug 18, 2025 | 289.70 | 289.80 | 289.70 | 289.80 | 289.80 | -0.96% | 5 |
| Aug 15, 2025 | 296.60 | 296.60 | 292.60 | 292.60 | 291.48 | - | - |