Rockwell Automation, Inc. (VIE:ROK)
Austria · Delayed Price · Currency is EUR 337.00
-1.80 (-0.53%)
At close: Dec 23, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 338.50 | 338.50 | 337.00 | 337.00 | 337.00 | -0.53% | - |
| Dec 22, 2025 | 338.80 | 339.40 | 338.50 | 338.80 | 338.80 | 0.50% | - |
| Dec 19, 2025 | 335.30 | 337.10 | 335.30 | 337.10 | 337.10 | 0.42% | - |
| Dec 18, 2025 | 332.70 | 337.00 | 332.70 | 335.70 | 335.70 | 0.24% | - |
| Dec 17, 2025 | 342.70 | 344.70 | 334.90 | 334.90 | 334.90 | -2.22% | - |
| Dec 16, 2025 | 340.10 | 348.30 | 340.10 | 342.50 | 342.50 | -0.15% | - |
| Dec 15, 2025 | 346.40 | 349.60 | 343.00 | 343.00 | 343.00 | -0.44% | - |
| Dec 12, 2025 | 352.10 | 353.90 | 344.50 | 344.50 | 344.50 | -1.29% | - |
| Dec 11, 2025 | 347.80 | 351.70 | 347.80 | 349.00 | 349.00 | 1.13% | - |
| Dec 10, 2025 | 344.00 | 345.30 | 344.00 | 345.10 | 345.10 | -0.32% | - |
| Dec 9, 2025 | 346.10 | 346.20 | 345.80 | 346.20 | 346.20 | -0.23% | - |
| Dec 8, 2025 | 348.50 | 348.50 | 346.70 | 347.00 | 347.00 | 0.32% | - |
| Dec 5, 2025 | 347.40 | 349.00 | 345.90 | 345.90 | 345.90 | -0.57% | - |
| Dec 4, 2025 | 344.40 | 347.90 | 343.20 | 347.90 | 347.90 | 2.38% | - |
| Dec 3, 2025 | 336.60 | 339.80 | 334.80 | 339.80 | 339.80 | 1.89% | - |
| Dec 2, 2025 | 335.40 | 337.30 | 333.50 | 333.50 | 333.50 | -1.71% | - |
| Dec 1, 2025 | 338.80 | 339.30 | 337.60 | 339.30 | 339.30 | -1.25% | - |
| Nov 28, 2025 | 340.90 | 343.60 | 340.30 | 343.60 | 343.60 | 1.09% | - |
| Nov 27, 2025 | 340.10 | 340.40 | 339.90 | 339.90 | 339.90 | -0.61% | - |
| Nov 26, 2025 | 339.30 | 342.00 | 338.90 | 342.00 | 342.00 | 1.60% | - |
| Nov 25, 2025 | 333.60 | 336.60 | 332.80 | 336.60 | 336.60 | 2.50% | - |
| Nov 24, 2025 | 330.40 | 330.40 | 328.20 | 328.40 | 328.40 | -0.30% | - |
| Nov 21, 2025 | 319.80 | 329.40 | 318.90 | 329.40 | 329.40 | 1.48% | - |
| Nov 20, 2025 | 327.40 | 328.90 | 324.60 | 324.60 | 324.60 | 1.50% | 12 |
| Nov 19, 2025 | 319.10 | 319.80 | 316.10 | 319.80 | 319.80 | 1.11% | - |
| Nov 18, 2025 | 317.90 | 318.70 | 316.20 | 316.30 | 316.30 | -2.10% | - |
| Nov 17, 2025 | 325.40 | 325.40 | 323.10 | 323.10 | 323.10 | -1.82% | - |
| Nov 13, 2025 | 340.00 | 340.60 | 329.10 | 329.10 | 327.91 | -2.92% | - |
| Nov 12, 2025 | 339.20 | 340.80 | 339.00 | 339.00 | 337.78 | 0.59% | - |
| Nov 11, 2025 | 339.30 | 340.80 | 337.00 | 337.00 | 335.78 | 1.29% | - |
| Nov 10, 2025 | 323.40 | 332.70 | 323.40 | 332.70 | 331.50 | 5.02% | - |
| Nov 7, 2025 | 323.80 | 323.80 | 316.80 | 316.80 | 315.66 | -3.91% | - |
| Nov 6, 2025 | 314.10 | 335.10 | 314.10 | 329.70 | 328.51 | 5.20% | 64 |
| Nov 5, 2025 | 312.50 | 313.40 | 309.50 | 313.40 | 312.27 | 0.38% | - |
| Nov 4, 2025 | 313.70 | 314.90 | 312.20 | 312.20 | 311.07 | -0.92% | - |
| Nov 3, 2025 | 319.50 | 322.30 | 315.10 | 315.10 | 313.96 | -1.19% | - |
| Oct 31, 2025 | 316.50 | 319.90 | 316.20 | 318.90 | 317.75 | -0.53% | 5 |
| Oct 30, 2025 | 318.40 | 321.80 | 318.00 | 320.60 | 319.44 | 1.14% | - |
| Oct 29, 2025 | 312.50 | 317.00 | 311.40 | 317.00 | 315.86 | 2.62% | - |
| Oct 28, 2025 | 309.50 | 310.20 | 308.80 | 308.90 | 307.79 | -0.68% | - |
| Oct 27, 2025 | 310.10 | 312.60 | 308.10 | 311.00 | 309.88 | 0.45% | - |
| Oct 24, 2025 | 308.60 | 309.90 | 308.50 | 309.60 | 308.48 | 1.74% | - |
| Oct 23, 2025 | 302.60 | 304.30 | 302.60 | 304.30 | 303.20 | 0.40% | - |
| Oct 22, 2025 | 305.40 | 308.00 | 303.10 | 303.10 | 302.01 | -1.69% | - |
| Oct 21, 2025 | 304.00 | 308.30 | 302.90 | 308.30 | 307.19 | 2.05% | - |
| Oct 20, 2025 | 300.00 | 302.10 | 299.70 | 302.10 | 301.01 | 2.16% | - |
| Oct 17, 2025 | 292.10 | 297.10 | 292.10 | 295.70 | 294.63 | -1.10% | - |
| Oct 16, 2025 | 303.90 | 304.40 | 299.00 | 299.00 | 297.92 | -0.66% | - |
| Oct 15, 2025 | 296.90 | 301.00 | 296.90 | 301.00 | 299.91 | 1.07% | - |
| Oct 14, 2025 | 291.50 | 297.80 | 290.00 | 297.80 | 296.73 | 1.29% | - |