Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 293.70
+2.70 (0.93%)
At close: Sep 26, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 294.00 | 295.00 | 292.50 | 292.50 | 292.50 | 0.24% | 25 |
| Sep 15, 2025 | 290.00 | 291.80 | 289.10 | 291.80 | 291.80 | 0.27% | 146 |
| Sep 11, 2025 | 288.40 | 294.00 | 288.40 | 291.00 | 291.00 | -0.72% | 10 |
| Aug 29, 2025 | 296.90 | 296.90 | 293.10 | 293.10 | 293.10 | 1.14% | 30 |
| Aug 18, 2025 | 289.70 | 289.80 | 289.70 | 289.80 | 289.80 | -0.96% | 5 |
| Aug 14, 2025 | 295.70 | 301.70 | 292.60 | 292.60 | 291.48 | 9.59% | 30 |
| Aug 6, 2025 | 297.80 | 297.90 | 264.20 | 267.00 | 265.98 | -7.84% | 35 |
| Aug 1, 2025 | 304.90 | 305.00 | 289.70 | 289.70 | 288.59 | -5.64% | 10 |
| Jul 31, 2025 | 307.70 | 307.70 | 307.00 | 307.00 | 305.83 | 0.07% | 5 |
| Jul 30, 2025 | 304.70 | 306.80 | 304.70 | 306.80 | 305.63 | 0.36% | 40 |
| Jul 28, 2025 | 305.30 | 306.80 | 305.30 | 305.70 | 304.53 | 1.90% | 7 |
| Jul 15, 2025 | 292.50 | 300.00 | 292.50 | 300.00 | 298.85 | 3.23% | 30 |
| Jul 11, 2025 | 291.70 | 295.80 | 290.60 | 290.60 | 289.49 | 0.28% | 2 |
| Jul 4, 2025 | 292.50 | 292.50 | 289.80 | 289.80 | 288.69 | -2.72% | 87 |
| Jul 3, 2025 | 288.90 | 297.90 | 288.90 | 297.90 | 296.76 | 5.64% | 36 |
| Jul 1, 2025 | 279.40 | 282.00 | 279.40 | 282.00 | 280.92 | -0.35% | 20 |
| Jun 10, 2025 | 281.80 | 283.00 | 281.80 | 283.00 | 281.92 | 2.50% | 2 |
| May 28, 2025 | 274.50 | 278.90 | 274.50 | 276.10 | 275.04 | 1.21% | 7 |
| May 16, 2025 | 272.30 | 272.80 | 272.30 | 272.80 | 270.59 | 10.40% | 20 |
| May 7, 2025 | 222.90 | 247.10 | 222.90 | 247.10 | 245.10 | 20.18% | 15 |
| Apr 14, 2025 | 206.00 | 206.00 | 205.00 | 205.60 | 203.93 | 0.83% | 135 |
| Apr 10, 2025 | 217.90 | 217.90 | 203.90 | 203.90 | 202.25 | -4.68% | 87 |
| Apr 9, 2025 | 198.25 | 213.90 | 197.70 | 213.90 | 212.16 | 2.59% | 9 |
| Apr 8, 2025 | 207.40 | 211.60 | 207.40 | 208.50 | 206.81 | -0.43% | 17 |
| Apr 7, 2025 | 200.40 | 209.40 | 200.40 | 209.40 | 207.70 | 3.36% | 4 |