Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 355.30
+9.80 (2.84%)
At close: Apr 23, 2026
FRA:RWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 350.10 | 350.10 | 345.50 | 345.50 | 345.50 | -2.12% | - |
| Apr 21, 2026 | 349.10 | 353.00 | 349.10 | 353.00 | 353.00 | 0.91% | - |
| Apr 20, 2026 | 349.10 | 349.80 | 349.10 | 349.80 | 349.80 | 2.13% | - |
| Apr 17, 2026 | 339.80 | 342.50 | 339.80 | 342.50 | 342.50 | 1.75% | - |
| Apr 16, 2026 | 335.40 | 336.60 | 335.40 | 336.60 | 336.60 | 0.33% | - |
| Apr 15, 2026 | 343.40 | 343.40 | 335.50 | 335.50 | 335.50 | -1.99% | - |
| Apr 14, 2026 | 344.40 | 344.40 | 342.30 | 342.30 | 342.30 | -0.78% | - |
| Apr 13, 2026 | 334.40 | 345.00 | 334.40 | 345.00 | 345.00 | 3.63% | 1 |
| Apr 10, 2026 | 335.10 | 335.10 | 332.90 | 332.90 | 332.90 | 0.12% | - |
| Apr 9, 2026 | 331.20 | 332.50 | 331.20 | 332.50 | 332.50 | -1.34% | - |
| Apr 8, 2026 | 324.40 | 337.00 | 324.40 | 337.00 | 337.00 | 7.39% | 1 |
| Apr 7, 2026 | 315.90 | 315.90 | 313.80 | 313.80 | 313.80 | -1.41% | - |
| Apr 2, 2026 | 313.60 | 318.30 | 313.60 | 318.30 | 318.30 | 1.73% | 1 |
| Apr 1, 2026 | 310.40 | 312.90 | 310.40 | 312.90 | 312.90 | 1.96% | - |
| Mar 31, 2026 | 303.80 | 306.90 | 303.80 | 306.90 | 306.90 | 0.92% | - |
| Mar 30, 2026 | 304.50 | 304.50 | 304.10 | 304.10 | 304.10 | -1.07% | - |
| Mar 27, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | -0.13% | - |
| Mar 26, 2026 | 309.60 | 309.60 | 307.80 | 307.80 | 307.80 | -0.93% | 20 |
| Mar 25, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | 1.11% | - |
| Mar 24, 2026 | 307.20 | 307.30 | 307.20 | 307.30 | 307.30 | 1.45% | 14 |
| Mar 23, 2026 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | -1.27% | - |
| Mar 20, 2026 | 305.90 | 306.80 | 305.90 | 306.80 | 306.80 | 0.13% | - |
| Mar 19, 2026 | 307.80 | 307.80 | 306.40 | 306.40 | 306.40 | -1.48% | - |
| Mar 18, 2026 | 310.10 | 311.00 | 310.10 | 311.00 | 311.00 | -2.02% | 30 |
| Mar 17, 2026 | 312.40 | 317.40 | 312.40 | 317.40 | 317.40 | 0.06% | - |
| Mar 16, 2026 | 316.60 | 319.50 | 316.60 | 317.20 | 317.20 | 0.44% | 1 |
| Mar 13, 2026 | 310.10 | 315.80 | 310.10 | 315.80 | 315.80 | -0.28% | - |
| Mar 12, 2026 | 317.80 | 317.80 | 316.70 | 316.70 | 316.70 | 0.09% | - |
| Mar 11, 2026 | 319.80 | 319.80 | 316.40 | 316.40 | 316.40 | -2.50% | - |
| Mar 10, 2026 | 326.00 | 326.00 | 324.50 | 324.50 | 324.50 | -0.34% | - |
| Mar 9, 2026 | 309.00 | 325.60 | 309.00 | 325.60 | 325.60 | 3.04% | 40 |
| Mar 6, 2026 | 324.50 | 324.50 | 316.00 | 316.00 | 316.00 | -3.54% | - |
| Mar 5, 2026 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | -5.73% | - |
| Mar 4, 2026 | 339.40 | 347.50 | 339.40 | 347.50 | 347.50 | 2.12% | 13 |
| Mar 3, 2026 | 347.20 | 347.20 | 340.30 | 340.30 | 340.30 | 0.35% | 4 |
| Mar 2, 2026 | 340.50 | 340.50 | 339.10 | 339.10 | 339.10 | -0.12% | - |
| Feb 27, 2026 | 345.20 | 345.20 | 339.50 | 339.50 | 339.50 | 0.30% | - |
| Feb 26, 2026 | 337.90 | 338.50 | 337.90 | 338.50 | 338.50 | -1.31% | - |
| Feb 25, 2026 | 342.10 | 343.00 | 342.10 | 343.00 | 343.00 | 2.14% | - |
| Feb 24, 2026 | 327.50 | 335.80 | 327.50 | 335.80 | 335.80 | 1.88% | - |
| Feb 23, 2026 | 332.00 | 332.00 | 329.60 | 329.60 | 329.60 | -1.20% | - |
| Feb 20, 2026 | 334.50 | 334.50 | 333.60 | 333.60 | 332.43 | -1.21% | - |
| Feb 19, 2026 | 334.30 | 337.70 | 331.50 | 337.70 | 336.51 | 0.36% | 6 |
| Feb 18, 2026 | 326.20 | 336.50 | 326.20 | 336.50 | 335.32 | 3.70% | 5 |
| Feb 17, 2026 | 328.20 | 328.20 | 316.00 | 324.50 | 323.36 | -1.93% | 3 |
| Feb 16, 2026 | 330.90 | 330.90 | 330.90 | 330.90 | 329.74 | 2.29% | - |
| Feb 13, 2026 | 323.50 | 323.50 | 323.50 | 323.50 | 322.36 | -1.67% | - |
| Feb 12, 2026 | 341.40 | 350.30 | 329.00 | 329.00 | 327.84 | -7.35% | 15 |
| Feb 11, 2026 | 344.40 | 355.10 | 344.40 | 355.10 | 353.85 | 2.90% | - |
| Feb 10, 2026 | 342.40 | 345.10 | 342.40 | 345.10 | 343.89 | -0.14% | - |