Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 355.40
-8.10 (-2.23%)
At close: Sep 18, 2026
FRA:RWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 355.60 | 355.60 | 355.40 | 355.40 | 355.40 | -2.23% | - |
| Sep 17, 2026 | 360.20 | 363.50 | 360.20 | 363.50 | 363.50 | 1.06% | - |
| Sep 16, 2026 | 359.20 | 359.70 | 359.20 | 359.70 | 359.70 | 0.50% | - |
| Sep 15, 2026 | 359.70 | 359.70 | 357.90 | 357.90 | 357.90 | -2.03% | - |
| Sep 14, 2026 | 365.90 | 365.90 | 358.70 | 365.30 | 365.30 | -0.25% | 4 |
| Sep 11, 2026 | 361.60 | 366.20 | 361.60 | 366.20 | 366.20 | 2.66% | - |
| Sep 10, 2026 | 364.50 | 364.50 | 356.70 | 356.70 | 356.70 | -1.90% | - |
| Sep 9, 2026 | 366.20 | 366.20 | 363.60 | 363.60 | 363.60 | -2.39% | - |
| Sep 8, 2026 | 368.30 | 372.50 | 368.00 | 372.50 | 372.50 | 0.51% | 15 |
| Sep 7, 2026 | 370.60 | 370.60 | 370.60 | 370.60 | 370.60 | 0.76% | - |
| Sep 4, 2026 | 365.80 | 367.80 | 365.80 | 367.80 | 367.80 | 0.82% | - |
| Sep 3, 2026 | 363.90 | 364.80 | 363.90 | 364.80 | 364.80 | 2.36% | - |
| Sep 2, 2026 | 360.10 | 360.10 | 356.40 | 356.40 | 356.40 | -1.55% | - |
| Sep 1, 2026 | 363.10 | 363.10 | 362.00 | 362.00 | 362.00 | -0.17% | - |
| Aug 31, 2026 | 368.40 | 368.40 | 362.60 | 362.60 | 362.60 | -1.52% | - |
| Aug 28, 2026 | 368.70 | 368.70 | 368.20 | 368.20 | 368.20 | - | - |
| Aug 27, 2026 | 368.70 | 368.70 | 368.20 | 368.20 | 368.20 | -0.35% | - |
| Aug 26, 2026 | 365.10 | 369.50 | 365.10 | 369.50 | 369.50 | 0.71% | - |
| Aug 25, 2026 | 366.70 | 366.90 | 366.70 | 366.90 | 366.90 | -0.22% | - |
| Aug 24, 2026 | 370.70 | 370.70 | 367.70 | 367.70 | 367.70 | -0.30% | - |
| Aug 21, 2026 | 366.80 | 368.80 | 366.80 | 368.80 | 368.80 | 0.74% | - |
| Aug 20, 2026 | 369.00 | 369.00 | 366.10 | 366.10 | 366.10 | -1.43% | - |
| Aug 19, 2026 | 372.10 | 372.10 | 371.40 | 371.40 | 371.40 | -2.29% | - |
| Aug 18, 2026 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | -1.30% | - |
| Aug 17, 2026 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | 1.66% | - |
| Aug 14, 2026 | 382.90 | 382.90 | 380.00 | 380.00 | 378.81 | -1.22% | 25 |
| Aug 13, 2026 | 396.00 | 396.00 | 384.70 | 384.70 | 383.49 | -0.23% | 5 |
| Aug 12, 2026 | 384.80 | 385.60 | 384.80 | 385.60 | 384.39 | 1.93% | - |
| Aug 11, 2026 | 376.90 | 378.30 | 376.90 | 378.30 | 377.11 | 0.48% | - |
| Aug 10, 2026 | 379.30 | 379.30 | 376.50 | 376.50 | 375.32 | -1.05% | - |
| Aug 7, 2026 | 380.80 | 387.30 | 380.50 | 380.50 | 379.31 | -0.76% | 4 |
| Aug 6, 2026 | 387.30 | 387.30 | 383.40 | 383.40 | 382.20 | -2.02% | - |
| Aug 5, 2026 | 384.50 | 391.30 | 384.50 | 391.30 | 390.07 | 0.33% | 5 |
| Aug 4, 2026 | 414.90 | 414.90 | 390.00 | 390.00 | 388.78 | -5.91% | 17 |
| Aug 3, 2026 | 417.00 | 424.70 | 414.50 | 414.50 | 413.20 | -0.60% | 1 |
| Jul 31, 2026 | 408.10 | 417.00 | 408.10 | 417.00 | 415.69 | 4.51% | 25 |
| Jul 30, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 397.75 | -2.04% | - |
| Jul 29, 2026 | 410.40 | 410.40 | 407.30 | 407.30 | 406.02 | 1.32% | - |
| Jul 28, 2026 | 405.50 | 405.50 | 402.00 | 402.00 | 400.74 | -0.62% | - |
| Jul 27, 2026 | 405.60 | 405.60 | 404.50 | 404.50 | 403.23 | 0.92% | - |
| Jul 24, 2026 | 401.40 | 401.40 | 400.80 | 400.80 | 399.54 | 0.28% | - |
| Jul 23, 2026 | 397.30 | 399.70 | 397.30 | 399.70 | 398.45 | -1.02% | - |
| Jul 22, 2026 | 403.20 | 403.80 | 403.20 | 403.80 | 402.53 | 1.51% | - |
| Jul 21, 2026 | 400.70 | 400.70 | 397.80 | 397.80 | 396.55 | -1.19% | - |
| Jul 20, 2026 | 400.80 | 402.60 | 400.80 | 402.60 | 401.34 | 2.18% | - |
| Jul 17, 2026 | 402.90 | 402.90 | 394.00 | 394.00 | 392.76 | -1.40% | - |
| Jul 16, 2026 | 399.60 | 399.60 | 399.60 | 399.60 | 398.35 | -0.84% | - |
| Jul 15, 2026 | 408.60 | 408.60 | 403.00 | 403.00 | 401.74 | -0.54% | - |
| Jul 14, 2026 | 401.40 | 405.20 | 401.40 | 405.20 | 403.93 | 0.12% | - |
| Jul 13, 2026 | 408.80 | 408.80 | 404.70 | 404.70 | 403.43 | 0.12% | 20 |