Rockwell Automation, Inc. (BIT:1ROK)
Italy
· Delayed Price · Currency is EUR 346.60
-0.60 (-0.17%)
At close: Dec 5, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 292.67 | 292.67 | 292.67 | 293.70 | 292.67 | -1.14% | - |
| Oct 9, 2025 | 301.20 | 301.20 | 301.20 | 297.10 | 296.06 | -0.67% | 100 |
| Oct 8, 2025 | 298.05 | 298.05 | 298.05 | 299.10 | 298.05 | 1.67% | - |
| Oct 7, 2025 | 301.20 | 301.20 | 301.20 | 294.20 | 293.17 | -1.61% | 1 |
| Oct 6, 2025 | 302.90 | 302.90 | 302.90 | 299.00 | 297.95 | 0.10% | 20 |
| Oct 3, 2025 | 297.65 | 297.65 | 297.65 | 298.70 | 297.65 | 0.67% | - |
| Oct 2, 2025 | 295.66 | 295.66 | 295.66 | 296.70 | 295.66 | -0.30% | - |
| Oct 1, 2025 | 296.56 | 296.56 | 296.56 | 297.60 | 296.56 | 0.20% | - |
| Sep 30, 2025 | 294.20 | 294.20 | 294.20 | 297.00 | 295.96 | 0.99% | 15 |
| Sep 29, 2025 | 293.07 | 293.07 | 293.07 | 294.10 | 293.07 | 0.17% | - |
| Sep 26, 2025 | 287.40 | 290.50 | 287.40 | 293.60 | 292.57 | 1.14% | 15 |
| Sep 25, 2025 | 289.28 | 289.28 | 289.28 | 290.30 | 289.28 | -0.51% | - |
| Sep 24, 2025 | 290.78 | 290.78 | 290.78 | 291.80 | 290.78 | -0.41% | - |
| Sep 23, 2025 | 291.97 | 291.97 | 291.97 | 293.00 | 291.97 | -0.54% | - |
| Sep 22, 2025 | 293.57 | 293.57 | 293.57 | 294.60 | 293.57 | -0.20% | - |
| Sep 19, 2025 | 294.16 | 294.16 | 294.16 | 295.20 | 294.16 | 0.14% | - |
| Sep 18, 2025 | 293.77 | 293.77 | 293.77 | 294.80 | 293.77 | 1.87% | - |
| Sep 17, 2025 | 288.38 | 288.38 | 288.38 | 289.40 | 288.38 | 0.87% | - |
| Sep 16, 2025 | 285.89 | 285.89 | 285.89 | 286.90 | 285.89 | -2.75% | - |
| Sep 15, 2025 | 293.96 | 293.96 | 293.96 | 295.00 | 293.96 | -0.20% | - |
| Sep 12, 2025 | 298.00 | 298.00 | 298.00 | 295.60 | 294.56 | -0.61% | 8 |
| Sep 11, 2025 | 296.36 | 296.36 | 296.36 | 297.40 | 296.36 | 2.09% | - |
| Sep 10, 2025 | 290.28 | 290.28 | 290.28 | 291.30 | 290.28 | 0.17% | - |
| Sep 9, 2025 | 289.78 | 289.78 | 289.78 | 290.80 | 289.78 | -1.36% | - |
| Sep 8, 2025 | 293.77 | 293.77 | 293.77 | 294.80 | 293.77 | 2.40% | - |
| Sep 5, 2025 | 286.89 | 286.89 | 286.89 | 287.90 | 286.89 | -1.51% | - |
| Sep 4, 2025 | 291.27 | 291.27 | 291.27 | 292.30 | 291.27 | 1.56% | - |
| Sep 3, 2025 | 286.79 | 286.79 | 286.79 | 287.80 | 286.79 | -0.10% | - |
| Sep 2, 2025 | 287.09 | 287.09 | 287.09 | 288.10 | 287.09 | -1.97% | - |
| Sep 1, 2025 | 292.87 | 292.87 | 292.87 | 293.90 | 292.87 | - | - |
| Aug 29, 2025 | 292.87 | 292.87 | 292.87 | 293.90 | 292.87 | -2.07% | - |
| Aug 28, 2025 | 299.05 | 299.05 | 299.05 | 300.10 | 299.05 | -0.43% | - |
| Aug 27, 2025 | 300.34 | 300.34 | 300.34 | 301.40 | 300.34 | -0.99% | - |
| Aug 26, 2025 | 303.33 | 303.33 | 303.33 | 304.40 | 303.33 | 1.47% | - |
| Aug 25, 2025 | 298.95 | 298.95 | 298.95 | 300.00 | 298.95 | -0.23% | - |
| Aug 22, 2025 | 299.64 | 299.64 | 299.64 | 300.70 | 299.64 | 2.66% | - |
| Aug 21, 2025 | 291.87 | 291.87 | 291.87 | 292.90 | 291.87 | 0.83% | - |
| Aug 20, 2025 | 289.48 | 289.48 | 289.48 | 290.50 | 289.48 | -1.99% | - |
| Aug 19, 2025 | 295.36 | 295.36 | 295.36 | 296.40 | 295.36 | 1.51% | - |
| Aug 18, 2025 | 290.98 | 290.98 | 290.98 | 292.00 | 290.98 | -2.34% | - |
| Aug 14, 2025 | 297.95 | 297.95 | 297.95 | 299.00 | 297.95 | 1.53% | - |
| Aug 13, 2025 | 292.35 | 292.35 | 292.35 | 294.50 | 292.35 | 2.40% | - |
| Aug 12, 2025 | 285.50 | 285.50 | 285.50 | 287.60 | 285.50 | 1.05% | - |
| Aug 11, 2025 | 297.80 | 297.80 | 280.20 | 284.60 | 282.52 | -1.35% | 44 |
| Aug 8, 2025 | 286.40 | 286.40 | 286.40 | 288.50 | 286.40 | 1.12% | - |
| Aug 7, 2025 | 287.60 | 287.70 | 287.60 | 285.30 | 283.22 | 5.63% | 69 |
| Aug 6, 2025 | 303.00 | 303.00 | 303.00 | 270.10 | 268.13 | -8.72% | 4 |
| Aug 5, 2025 | 303.50 | 303.50 | 300.70 | 295.90 | 293.74 | -1.95% | 6 |
| Aug 4, 2025 | 301.00 | 301.00 | 301.00 | 301.80 | 299.60 | 2.31% | 5 |
| Aug 1, 2025 | 292.85 | 292.85 | 292.85 | 295.00 | 292.85 | -4.19% | - |
| Jul 31, 2025 | 305.65 | 305.65 | 305.65 | 307.90 | 305.65 | -0.26% | - |
| Jul 30, 2025 | 306.45 | 306.45 | 306.45 | 308.70 | 306.45 | 0.39% | - |
| Jul 29, 2025 | 305.26 | 305.26 | 305.26 | 307.50 | 305.26 | 0.26% | - |
| Jul 28, 2025 | 304.46 | 304.46 | 304.46 | 306.70 | 304.46 | 0.92% | - |
| Jul 25, 2025 | 301.68 | 301.68 | 301.68 | 303.90 | 301.68 | -0.75% | - |
| Jul 24, 2025 | 303.97 | 303.97 | 303.97 | 306.20 | 303.97 | 0.79% | - |
| Jul 23, 2025 | 301.58 | 301.58 | 301.58 | 303.80 | 301.58 | 1.30% | - |
| Jul 22, 2025 | 297.71 | 297.71 | 297.71 | 299.90 | 297.71 | -1.25% | - |
| Jul 21, 2025 | 301.49 | 301.49 | 301.49 | 303.70 | 301.48 | -0.36% | - |
| Jul 18, 2025 | 302.58 | 302.58 | 302.58 | 304.80 | 302.58 | -0.91% | - |