Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 399.40
-9.00 (-2.20%)
Last updated: Jul 27, 2026, 5:35 PM CET
FRA:RWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 405.60 | 405.60 | 404.50 | 404.50 | 404.50 | 0.92% | - |
| Jul 24, 2026 | 401.40 | 401.40 | 400.80 | 400.80 | 400.80 | 0.28% | - |
| Jul 23, 2026 | 397.30 | 399.70 | 397.30 | 399.70 | 399.70 | -1.02% | - |
| Jul 22, 2026 | 403.20 | 403.80 | 403.20 | 403.80 | 403.80 | 1.51% | - |
| Jul 21, 2026 | 400.70 | 400.70 | 397.80 | 397.80 | 397.80 | -1.19% | - |
| Jul 20, 2026 | 400.80 | 402.60 | 400.80 | 402.60 | 402.60 | 2.18% | - |
| Jul 17, 2026 | 402.90 | 402.90 | 394.00 | 394.00 | 394.00 | -1.40% | - |
| Jul 16, 2026 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | -0.84% | - |
| Jul 15, 2026 | 408.60 | 408.60 | 403.00 | 403.00 | 403.00 | -0.54% | - |
| Jul 14, 2026 | 401.40 | 405.20 | 401.40 | 405.20 | 405.20 | 0.12% | - |
| Jul 13, 2026 | 408.80 | 408.80 | 404.70 | 404.70 | 404.70 | 0.12% | 20 |
| Jul 10, 2026 | 404.40 | 404.40 | 404.20 | 404.20 | 404.20 | -0.93% | - |
| Jul 9, 2026 | 405.10 | 408.00 | 405.10 | 408.00 | 408.00 | 1.82% | - |
| Jul 8, 2026 | 406.50 | 406.50 | 400.70 | 400.70 | 400.70 | -0.12% | - |
| Jul 7, 2026 | 418.30 | 418.30 | 401.20 | 401.20 | 401.20 | -4.43% | - |
| Jul 6, 2026 | 410.30 | 419.80 | 410.30 | 419.80 | 419.80 | 2.29% | - |
| Jul 3, 2026 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | -0.85% | - |
| Jul 2, 2026 | 420.70 | 420.70 | 413.90 | 413.90 | 413.90 | -1.45% | - |
| Jul 1, 2026 | 429.60 | 442.40 | 420.00 | 420.00 | 420.00 | -0.73% | 1 |
| Jun 30, 2026 | 421.00 | 423.10 | 421.00 | 423.10 | 423.10 | -0.59% | - |
| Jun 29, 2026 | 419.70 | 425.60 | 415.50 | 425.60 | 425.60 | 2.50% | 16 |
| Jun 26, 2026 | 415.20 | 415.20 | 415.20 | 415.20 | 415.20 | 2.57% | - |
| Jun 25, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 1.35% | - |
| Jun 24, 2026 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | -2.35% | - |
| Jun 23, 2026 | 413.00 | 413.00 | 409.00 | 409.00 | 409.00 | -0.51% | 3 |
| Jun 22, 2026 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | 0.37% | - |
| Jun 19, 2026 | 409.60 | 409.60 | 409.60 | 409.60 | 409.60 | 2.89% | - |
| Jun 18, 2026 | 398.10 | 398.10 | 398.10 | 398.10 | 398.10 | -0.50% | - |
| Jun 17, 2026 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | - | - |
| Jun 16, 2026 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | 0.63% | - |
| Jun 15, 2026 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | 1.14% | - |
| Jun 12, 2026 | 393.10 | 393.10 | 393.10 | 393.10 | 393.10 | 3.42% | - |
| Jun 11, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -3.67% | - |
| Jun 10, 2026 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | 1.34% | - |
| Jun 9, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 1.20% | - |
| Jun 8, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | -0.16% | - |
| Jun 5, 2026 | 392.70 | 392.70 | 385.40 | 385.40 | 385.40 | -2.06% | - |
| Jun 4, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | -0.20% | - |
| Jun 3, 2026 | 395.80 | 403.00 | 394.30 | 394.30 | 394.30 | 1.05% | 126 |
| 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% | - |