Rockwell Automation, Inc. (FRA:RWL)
Germany · Delayed Price · Currency is EUR 369.50
+2.60 (0.71%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:RWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 365.10 | 365.10 | 365.10 | 365.10 | - | -0.49% | - |
| 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 |
| Jul 10, 2026 | 404.40 | 404.40 | 404.20 | 404.20 | 402.93 | -0.93% | - |
| Jul 9, 2026 | 405.10 | 408.00 | 405.10 | 408.00 | 406.72 | 1.82% | - |
| Jul 8, 2026 | 406.50 | 406.50 | 400.70 | 400.70 | 399.44 | -0.12% | - |
| Jul 7, 2026 | 418.30 | 418.30 | 401.20 | 401.20 | 399.94 | -4.43% | - |
| Jul 6, 2026 | 410.30 | 419.80 | 410.30 | 419.80 | 418.48 | 2.29% | - |
| Jul 3, 2026 | 410.40 | 410.40 | 410.40 | 410.40 | 409.11 | -0.85% | - |
| Jul 2, 2026 | 420.70 | 420.70 | 413.90 | 413.90 | 412.60 | -1.45% | - |
| Jul 1, 2026 | 429.60 | 442.40 | 420.00 | 420.00 | 418.68 | -0.73% | 1 |
| Jun 30, 2026 | 421.00 | 423.10 | 421.00 | 423.10 | 421.77 | -0.59% | - |
| Jun 29, 2026 | 419.70 | 425.60 | 415.50 | 425.60 | 424.27 | 2.50% | 16 |
| Jun 26, 2026 | 415.20 | 415.20 | 415.20 | 415.20 | 413.90 | 2.57% | - |
| Jun 25, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 403.53 | 1.35% | - |
| Jun 24, 2026 | 399.40 | 399.40 | 399.40 | 399.40 | 398.15 | -2.35% | - |
| Jun 23, 2026 | 413.00 | 413.00 | 409.00 | 409.00 | 407.72 | -0.51% | 3 |
| Jun 22, 2026 | 411.10 | 411.10 | 411.10 | 411.10 | 409.81 | 0.37% | - |
| Jun 19, 2026 | 409.60 | 409.60 | 409.60 | 409.60 | 408.32 | 2.89% | - |
| Jun 18, 2026 | 398.10 | 398.10 | 398.10 | 398.10 | 396.85 | -0.50% | - |