Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 400.30
+1.50 (0.38%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:RWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 388.30 | 395.00 | 388.30 | 390.20 | 390.20 | 0.85% | 10 |
| Jun 1, 2026 | 385.70 | 386.90 | 385.70 | 386.90 | 386.90 | -0.57% | - |
| May 29, 2026 | 388.10 | 389.10 | 388.10 | 389.10 | 389.10 | 1.28% | - |
| May 28, 2026 | 389.60 | 389.60 | 384.20 | 384.20 | 384.20 | -1.03% | - |
| May 27, 2026 | 389.10 | 389.10 | 388.20 | 388.20 | 388.20 | -0.51% | - |
| May 26, 2026 | 391.50 | 391.50 | 390.20 | 390.20 | 390.20 | -1.56% | - |
| May 25, 2026 | 392.00 | 396.40 | 392.00 | 396.40 | 396.40 | 5.20% | 1 |
| May 22, 2026 | 377.70 | 377.70 | 376.80 | 376.80 | 376.80 | 1.48% | - |
| May 21, 2026 | 372.30 | 372.30 | 371.30 | 371.30 | 371.30 | 1.73% | - |
| May 20, 2026 | 361.20 | 369.60 | 361.20 | 365.00 | 365.00 | 1.30% | 12 |
| May 19, 2026 | 372.10 | 372.10 | 360.30 | 360.30 | 360.30 | -5.46% | - |
| May 18, 2026 | 379.60 | 381.10 | 379.60 | 381.10 | 381.10 | 0.82% | 15 |
| May 15, 2026 | 386.70 | 386.70 | 379.20 | 379.20 | 378.01 | -4.05% | - |
| May 14, 2026 | 386.30 | 395.20 | 386.30 | 395.20 | 393.96 | 2.52% | 11 |
| May 13, 2026 | 385.50 | 385.50 | 385.50 | 385.50 | 384.29 | 0.16% | - |
| May 12, 2026 | 394.50 | 394.50 | 384.90 | 384.90 | 383.69 | 0.03% | 70 |
| May 11, 2026 | 385.10 | 389.30 | 384.80 | 384.80 | 383.59 | -0.54% | 10 |
| May 8, 2026 | 380.30 | 386.90 | 380.30 | 386.90 | 385.69 | 0.81% | 15 |
| May 7, 2026 | 388.70 | 388.70 | 383.80 | 383.80 | 382.60 | 1.48% | - |
| May 6, 2026 | 369.10 | 378.20 | 369.10 | 378.20 | 377.02 | -0.73% | - |
| May 5, 2026 | 340.80 | 381.00 | 340.80 | 381.00 | 379.81 | 9.17% | 2 |
| May 4, 2026 | 345.80 | 349.00 | 345.80 | 349.00 | 347.91 | 1.81% | 20 |
| Apr 30, 2026 | 339.50 | 342.80 | 339.50 | 342.80 | 341.73 | 1.03% | - |
| Apr 29, 2026 | 341.20 | 341.20 | 339.30 | 339.30 | 338.24 | -0.62% | - |
| Apr 28, 2026 | 344.50 | 344.50 | 341.40 | 341.40 | 340.33 | 0.62% | - |
| Apr 27, 2026 | 339.50 | 344.70 | 339.30 | 339.30 | 338.24 | -0.56% | 8 |
| Apr 24, 2026 | 348.10 | 348.10 | 341.20 | 341.20 | 340.13 | -3.97% | - |
| Apr 23, 2026 | 343.70 | 355.30 | 343.70 | 355.30 | 354.19 | 2.84% | 1 |
| Apr 22, 2026 | 350.10 | 350.10 | 345.50 | 345.50 | 344.42 | -2.12% | - |
| Apr 21, 2026 | 349.10 | 353.00 | 349.10 | 353.00 | 351.89 | 0.91% | - |
| Apr 20, 2026 | 349.10 | 349.80 | 349.10 | 349.80 | 348.70 | 2.13% | - |
| Apr 17, 2026 | 339.80 | 342.50 | 339.80 | 342.50 | 341.43 | 1.75% | - |
| Apr 16, 2026 | 335.40 | 336.60 | 335.40 | 336.60 | 335.55 | 0.33% | - |
| Apr 15, 2026 | 343.40 | 343.40 | 335.50 | 335.50 | 334.45 | -1.99% | - |
| Apr 14, 2026 | 344.40 | 344.40 | 342.30 | 342.30 | 341.23 | -0.78% | - |
| Apr 13, 2026 | 334.40 | 345.00 | 334.40 | 345.00 | 343.92 | 3.63% | 1 |
| Apr 10, 2026 | 335.10 | 335.10 | 332.90 | 332.90 | 331.86 | 0.12% | - |
| Apr 9, 2026 | 331.20 | 332.50 | 331.20 | 332.50 | 331.46 | -1.34% | - |
| Apr 8, 2026 | 324.40 | 337.00 | 324.40 | 337.00 | 335.94 | 7.39% | 1 |
| Apr 7, 2026 | 315.90 | 315.90 | 313.80 | 313.80 | 312.82 | -1.41% | - |
| Apr 2, 2026 | 313.60 | 318.30 | 313.60 | 318.30 | 317.30 | 1.73% | 1 |
| Apr 1, 2026 | 310.40 | 312.90 | 310.40 | 312.90 | 311.92 | 1.96% | - |
| Mar 31, 2026 | 303.80 | 306.90 | 303.80 | 306.90 | 305.94 | 0.92% | - |
| Mar 30, 2026 | 304.50 | 304.50 | 304.10 | 304.10 | 303.15 | -1.07% | - |
| Mar 27, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 306.44 | -0.13% | - |
| Mar 26, 2026 | 309.60 | 309.60 | 307.80 | 307.80 | 306.84 | -0.93% | 20 |
| Mar 25, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 309.73 | 1.11% | - |
| Mar 24, 2026 | 307.20 | 307.30 | 307.20 | 307.30 | 306.34 | 1.45% | 14 |
| Mar 23, 2026 | 302.90 | 302.90 | 302.90 | 302.90 | 301.95 | -1.27% | - |
| Mar 20, 2026 | 305.90 | 306.80 | 305.90 | 306.80 | 305.84 | 0.13% | - |