Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 340.60
+1.80 (0.53%)
At close: Nov 28, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 342.00 | 342.00 | 330.00 | 330.00 | 328.78 | -3.03% | 10 |
| Nov 12, 2025 | 337.10 | 341.50 | 337.10 | 340.30 | 339.05 | 1.19% | 4 |
| Nov 10, 2025 | 321.40 | 336.30 | 321.40 | 336.30 | 335.06 | 6.19% | 1 |
| Nov 7, 2025 | 321.30 | 324.50 | 316.70 | 316.70 | 315.53 | -4.26% | 60 |
| Nov 6, 2025 | 312.60 | 350.00 | 312.60 | 330.80 | 329.58 | 4.85% | 18 |
| Oct 29, 2025 | 310.90 | 315.50 | 310.90 | 315.50 | 314.34 | 1.77% | 51 |
| Oct 27, 2025 | 307.20 | 311.60 | 307.20 | 310.00 | 308.86 | 0.52% | 2 |
| Oct 24, 2025 | 306.40 | 310.00 | 306.40 | 308.40 | 307.26 | 3.91% | 20 |
| Oct 10, 2025 | 294.50 | 299.30 | 294.50 | 296.80 | 295.71 | 0.75% | 5 |
| Oct 1, 2025 | 300.00 | 300.00 | 294.60 | 294.60 | 293.51 | 0.72% | 7 |
| Sep 19, 2025 | 294.00 | 295.00 | 292.50 | 292.50 | 291.42 | 0.24% | 25 |
| Sep 15, 2025 | 290.00 | 291.80 | 289.10 | 291.80 | 290.72 | 0.27% | 146 |
| Sep 11, 2025 | 288.40 | 294.00 | 288.40 | 291.00 | 289.93 | -0.72% | 10 |
| Aug 29, 2025 | 296.90 | 296.90 | 293.10 | 293.10 | 292.02 | 1.14% | 30 |
| Aug 18, 2025 | 289.70 | 289.80 | 289.70 | 289.80 | 288.73 | -0.96% | 5 |
| Aug 14, 2025 | 295.70 | 301.70 | 292.60 | 292.60 | 290.41 | 9.59% | 30 |
| Aug 6, 2025 | 297.80 | 297.90 | 264.20 | 267.00 | 265.00 | -7.84% | 35 |
| Aug 1, 2025 | 304.90 | 305.00 | 289.70 | 289.70 | 287.53 | -5.64% | 10 |
| Jul 31, 2025 | 307.70 | 307.70 | 307.00 | 307.00 | 304.70 | 0.07% | 5 |
| Jul 30, 2025 | 304.70 | 306.80 | 304.70 | 306.80 | 304.50 | 0.36% | 40 |
| Jul 28, 2025 | 305.30 | 306.80 | 305.30 | 305.70 | 303.41 | 1.90% | 7 |
| Jul 15, 2025 | 292.50 | 300.00 | 292.50 | 300.00 | 297.75 | 3.23% | 30 |
| Jul 11, 2025 | 291.70 | 295.80 | 290.60 | 290.60 | 288.42 | 0.28% | 2 |
| Jul 4, 2025 | 292.50 | 292.50 | 289.80 | 289.80 | 287.63 | -2.72% | 87 |
| Jul 3, 2025 | 288.90 | 297.90 | 288.90 | 297.90 | 295.67 | 5.64% | 36 |
| Jul 1, 2025 | 279.40 | 282.00 | 279.40 | 282.00 | 279.89 | -0.35% | 20 |
| Jun 10, 2025 | 281.80 | 283.00 | 281.80 | 283.00 | 280.88 | 2.50% | 2 |