Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 333.60
-4.10 (-1.21%)
At close: Feb 20, 2026
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 334.50 | 334.50 | 333.60 | 333.60 | 333.60 | -1.21% | - |
| Feb 19, 2026 | 334.30 | 337.70 | 331.50 | 337.70 | 337.70 | 0.36% | 6 |
| Feb 18, 2026 | 326.20 | 336.50 | 326.20 | 336.50 | 336.50 | 3.70% | 5 |
| Feb 17, 2026 | 328.20 | 328.20 | 316.00 | 324.50 | 324.50 | -1.93% | 3 |
| Feb 16, 2026 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | 2.29% | - |
| Feb 13, 2026 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | -1.67% | - |
| Feb 12, 2026 | 341.40 | 350.30 | 329.00 | 329.00 | 329.00 | -7.35% | 15 |
| Feb 11, 2026 | 344.40 | 355.10 | 344.40 | 355.10 | 355.10 | 2.90% | - |
| Feb 10, 2026 | 342.40 | 345.10 | 342.40 | 345.10 | 345.10 | -0.14% | - |
| Feb 9, 2026 | 347.50 | 347.50 | 345.60 | 345.60 | 345.60 | 1.86% | - |
| Feb 6, 2026 | 341.60 | 348.00 | 339.30 | 339.30 | 339.30 | 1.74% | 5 |
| Feb 5, 2026 | 362.10 | 362.10 | 333.50 | 333.50 | 333.50 | -8.93% | 4 |
| Feb 4, 2026 | 362.00 | 366.80 | 362.00 | 366.20 | 366.20 | 0.83% | 30 |
| Feb 3, 2026 | 367.80 | 369.70 | 362.70 | 363.20 | 363.20 | 1.79% | 40 |
| Feb 2, 2026 | 348.40 | 356.80 | 348.40 | 356.80 | 356.80 | 0.88% | - |
| Jan 30, 2026 | 352.60 | 353.70 | 352.60 | 353.70 | 353.70 | -1.37% | - |
| Jan 29, 2026 | 347.10 | 358.60 | 347.10 | 358.60 | 358.60 | 2.43% | 25 |
| Jan 28, 2026 | 348.80 | 350.10 | 347.00 | 350.10 | 350.10 | 0.03% | 3 |
| Jan 27, 2026 | 352.60 | 352.60 | 350.00 | 350.00 | 350.00 | -0.46% | 15 |
| Jan 26, 2026 | 350.00 | 351.60 | 350.00 | 351.60 | 351.60 | -1.62% | - |
| Jan 23, 2026 | 361.70 | 363.00 | 357.40 | 357.40 | 357.40 | -2.22% | 10 |
| Jan 22, 2026 | 357.70 | 365.50 | 357.70 | 365.50 | 365.50 | 5.36% | 30 |
| Jan 21, 2026 | 343.40 | 346.90 | 343.40 | 346.90 | 346.90 | 0.12% | - |
| Jan 20, 2026 | 348.00 | 348.20 | 346.50 | 346.50 | 346.50 | -1.42% | 2 |
| Jan 19, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | -2.33% | - |
| Jan 16, 2026 | 361.40 | 361.40 | 359.90 | 359.90 | 359.90 | -0.69% | - |
| Jan 15, 2026 | 357.30 | 362.40 | 357.30 | 362.40 | 362.40 | 2.00% | - |
| Jan 14, 2026 | 354.70 | 355.30 | 354.70 | 355.30 | 355.30 | 0.23% | - |
| Jan 13, 2026 | 352.30 | 354.50 | 352.30 | 354.50 | 354.50 | 1.17% | - |
| Jan 12, 2026 | 355.00 | 355.00 | 350.40 | 350.40 | 350.40 | 1.15% | 3 |
| Jan 9, 2026 | 343.80 | 346.40 | 343.80 | 346.40 | 346.40 | -0.77% | - |
| Jan 8, 2026 | 347.40 | 349.10 | 347.40 | 349.10 | 349.10 | - | - |
| Jan 7, 2026 | 350.70 | 356.30 | 349.10 | 349.10 | 349.10 | 3.50% | 5 |
| Jan 6, 2026 | 343.10 | 343.10 | 337.30 | 337.30 | 337.30 | -3.16% | - |
| Jan 5, 2026 | 338.90 | 348.30 | 338.90 | 348.30 | 348.30 | 4.38% | - |
| Jan 2, 2026 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | -2.51% | - |
| Dec 30, 2025 | 333.90 | 334.10 | 333.90 | 342.30 | 342.30 | - | 20 |
| Dec 29, 2025 | 336.90 | 342.30 | 336.90 | 342.30 | 342.30 | 0.94% | 38 |
| Dec 23, 2025 | 336.10 | 339.10 | 336.10 | 339.10 | 339.10 | 1.89% | 2 |
| Dec 19, 2025 | 332.40 | 332.80 | 332.40 | 332.80 | 332.80 | 0.85% | 170 |
| Dec 18, 2025 | 330.10 | 330.10 | 330.00 | 330.00 | 330.00 | -5.12% | 2 |
| Dec 15, 2025 | 349.80 | 349.80 | 347.80 | 347.80 | 347.80 | 0.81% | 7 |
| Dec 10, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0.09% | 2 |
| Dec 9, 2025 | 343.40 | 348.20 | 343.40 | 344.70 | 344.70 | 1.20% | 2 |
| Nov 28, 2025 | 338.10 | 344.30 | 338.10 | 340.60 | 340.60 | 0.53% | 5 |
| Nov 26, 2025 | 336.50 | 342.50 | 336.50 | 338.80 | 338.80 | 1.80% | 10 |
| Nov 25, 2025 | 331.10 | 336.10 | 331.10 | 332.80 | 332.80 | 5.65% | 10 |
| Nov 18, 2025 | 322.00 | 322.00 | 315.00 | 315.00 | 315.00 | -2.08% | 10 |
| Nov 17, 2025 | 330.00 | 330.00 | 321.70 | 321.70 | 321.70 | -0.19% | 12 |
| Nov 14, 2025 | 321.90 | 322.30 | 320.00 | 322.30 | 321.11 | -2.33% | 50 |