Rockwell Automation, Inc. (BIT:1ROK)
Italy
· Delayed Price · Currency is EUR 320.00
-9.50 (-2.88%)
At close: Mar 6, 2026
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 323.30 | 323.30 | 320.00 | 318.40 | 318.40 | -3.37% | 32 |
| Mar 5, 2026 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | -3.12% | - |
| Mar 4, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | -1.59% | - |
| Mar 3, 2026 | 354.00 | 354.00 | 354.00 | 345.60 | 345.60 | -0.72% | 1 |
| Mar 2, 2026 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | 2.23% | - |
| Feb 27, 2026 | 339.90 | 339.90 | 339.90 | 340.50 | 340.50 | -0.67% | 4 |
| Feb 26, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 0.71% | - |
| Feb 25, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 0.09% | - |
| Feb 24, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 2.50% | - |
| Feb 23, 2026 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | -1.34% | - |
| Feb 20, 2026 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | 0.21% | - |
| Feb 19, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | -0.18% | - |
| Feb 18, 2026 | 336.20 | 336.20 | 336.20 | 336.20 | 336.20 | 3.86% | - |
| Feb 17, 2026 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | -4.82% | - |
| Feb 16, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 2.44% | - |
| Feb 13, 2026 | 323.90 | 323.90 | 323.90 | 332.00 | 332.00 | 0.61% | 4 |
| Feb 12, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -6.99% | - |
| Feb 11, 2026 | 346.20 | 346.20 | 346.20 | 354.80 | 354.80 | 2.51% | 3 |
| Feb 10, 2026 | 359.00 | 359.00 | 345.40 | 346.10 | 346.10 | -0.60% | 11 |
| Feb 9, 2026 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | -1.39% | - |
| Feb 6, 2026 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 3.40% | - |
| Feb 5, 2026 | 370.00 | 370.00 | 334.90 | 341.50 | 341.50 | -6.69% | 9 |
| Feb 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 0.25% | - |
| Feb 3, 2026 | 363.70 | 363.70 | 363.70 | 365.10 | 365.10 | 1.22% | 70 |
| Feb 2, 2026 | 346.80 | 357.00 | 346.80 | 360.70 | 360.70 | 2.44% | 5 |
| Jan 30, 2026 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | -1.21% | - |
| Jan 29, 2026 | 356.40 | 356.40 | 356.40 | 356.40 | 356.40 | 2.24% | - |
| Jan 28, 2026 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | -0.43% | - |
| Jan 27, 2026 | 350.10 | 350.10 | 350.10 | 350.10 | 350.10 | -0.74% | - |
| Jan 26, 2026 | 357.80 | 357.80 | 355.20 | 352.70 | 352.70 | -1.09% | 2 |
| Jan 23, 2026 | 356.10 | 358.60 | 356.10 | 356.60 | 356.60 | -1.79% | 4 |
| Jan 22, 2026 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | 2.11% | - |
| Jan 21, 2026 | 346.00 | 354.80 | 346.00 | 355.60 | 355.60 | 2.13% | 46 |
| Jan 20, 2026 | 349.20 | 350.50 | 349.20 | 348.20 | 348.20 | -1.16% | 55 |
| Jan 19, 2026 | 335.10 | 359.30 | 335.10 | 352.30 | 352.30 | -1.87% | 5 |
| Jan 16, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -2.02% | - |
| Jan 15, 2026 | 368.10 | 368.10 | 368.10 | 366.40 | 366.40 | 2.40% | 4 |
| Jan 14, 2026 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | -0.25% | - |
| Jan 13, 2026 | 355.20 | 355.20 | 355.20 | 358.70 | 358.70 | 1.44% | 4 |
| Jan 12, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 0.88% | - |
| Jan 9, 2026 | 352.70 | 352.70 | 352.70 | 350.50 | 350.50 | 1.30% | 15 |
| Jan 8, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.17% | - |
| Jan 7, 2026 | 359.20 | 359.20 | 355.80 | 350.10 | 350.10 | 1.10% | 8 |
| Jan 6, 2026 | 342.50 | 342.50 | 342.50 | 346.30 | 346.30 | -1.14% | 8 |
| Jan 5, 2026 | 352.80 | 352.80 | 352.60 | 350.30 | 350.30 | 3.58% | 6 |
| Jan 2, 2026 | 345.70 | 345.70 | 335.30 | 338.20 | 338.20 | 0.62% | 6 |
| Dec 30, 2025 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -0.36% | - |
| Dec 29, 2025 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 0.03% | - |
| Dec 23, 2025 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | -0.50% | - |
| Dec 22, 2025 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 0.71% | - |
| Dec 19, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0.18% | - |
| Dec 18, 2025 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | 0.15% | - |
| Dec 17, 2025 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -1.99% | - |
| Dec 16, 2025 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | -0.38% | - |
| Dec 15, 2025 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | -0.49% | - |
| Dec 12, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | -1.17% | - |
| Dec 11, 2025 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | 1.19% | - |
| Dec 10, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | -0.43% | - |
| Dec 9, 2025 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | -0.12% | - |
| Dec 8, 2025 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | 0.14% | - |
| Dec 5, 2025 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | -0.17% | - |
| Dec 4, 2025 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 2.24% | - |
| Dec 3, 2025 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 1.59% | - |
| Dec 2, 2025 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | -1.39% | - |
| Dec 1, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | -1.19% | - |
| Nov 28, 2025 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | 0.94% | - |
| Nov 27, 2025 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | -0.58% | - |
| Nov 26, 2025 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | 1.54% | - |
| Nov 25, 2025 | 328.00 | 328.00 | 328.00 | 336.70 | 336.70 | 0.66% | 3 |
| Nov 24, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 1.58% | - |
| Nov 21, 2025 | 322.20 | 322.20 | 322.20 | 329.30 | 329.30 | 1.29% | 3 |
| Nov 20, 2025 | 328.00 | 328.00 | 328.00 | 325.10 | 325.10 | 1.72% | 50 |
| Nov 19, 2025 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | 0.35% | - |
| Nov 18, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -1.64% | - |
| Nov 17, 2025 | 323.00 | 323.00 | 322.60 | 323.80 | 323.80 | -1.04% | 3 |
| Nov 14, 2025 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | -0.88% | - |
| Nov 13, 2025 | 337.70 | 337.70 | 337.70 | 330.10 | 328.94 | -2.68% | 1 |
| Nov 12, 2025 | 338.01 | 338.01 | 338.01 | 339.20 | 338.01 | 0.74% | - |
| Nov 11, 2025 | 339.10 | 339.10 | 339.10 | 336.70 | 335.52 | 1.39% | 30 |
| Nov 10, 2025 | 330.93 | 330.93 | 330.93 | 332.10 | 330.93 | 4.66% | - |
| Nov 7, 2025 | 322.10 | 322.60 | 322.10 | 317.30 | 316.19 | -3.50% | 80 |
| Nov 6, 2025 | 327.65 | 327.65 | 327.65 | 328.80 | 327.65 | 4.98% | - |
| Nov 5, 2025 | 312.10 | 312.10 | 312.10 | 313.20 | 312.10 | 0.35% | - |
| Nov 4, 2025 | 311.00 | 311.00 | 311.00 | 312.10 | 311.00 | -0.86% | - |
| Nov 3, 2025 | 315.80 | 315.80 | 314.00 | 314.80 | 313.69 | -1.29% | 6 |
| Oct 31, 2025 | 317.78 | 317.78 | 317.78 | 318.90 | 317.78 | -0.65% | - |
| Oct 30, 2025 | 321.30 | 321.30 | 321.30 | 321.00 | 319.87 | 1.13% | 1 |
| Oct 29, 2025 | 316.29 | 316.29 | 316.29 | 317.40 | 316.29 | 2.88% | - |
| Oct 28, 2025 | 307.42 | 307.42 | 307.42 | 308.50 | 307.42 | -0.84% | - |
| Oct 27, 2025 | 310.01 | 310.01 | 310.01 | 311.10 | 310.01 | 0.45% | - |
| Oct 24, 2025 | 308.61 | 308.61 | 308.61 | 309.70 | 308.61 | 1.84% | - |
| Oct 23, 2025 | 303.03 | 303.03 | 303.03 | 304.10 | 303.03 | 0.26% | - |
| Oct 22, 2025 | 302.24 | 302.24 | 302.24 | 303.30 | 302.24 | -1.62% | - |
| Oct 21, 2025 | 307.22 | 307.22 | 307.22 | 308.30 | 307.22 | 2.26% | - |
| Oct 20, 2025 | 298.60 | 298.60 | 298.60 | 301.50 | 300.44 | 1.96% | 5 |
| Oct 17, 2025 | 282.50 | 282.50 | 282.50 | 295.70 | 294.66 | -1.14% | 5 |
| Oct 16, 2025 | 298.05 | 298.05 | 298.05 | 299.10 | 298.05 | -0.70% | - |
| Oct 15, 2025 | 300.14 | 300.14 | 300.14 | 301.20 | 300.14 | 1.21% | - |
| Oct 14, 2025 | 296.56 | 296.56 | 296.56 | 297.60 | 296.56 | 1.29% | - |
| Oct 13, 2025 | 292.77 | 292.77 | 292.77 | 293.80 | 292.77 | 0.03% | - |