Rockwell Automation, Inc. (VIE:ROK)
Austria
· Delayed Price · Currency is EUR 342.10
+1.90 (0.56%)
Last updated: Apr 29, 2026, 1:00 PM CET
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 348.50 | 348.50 | 340.20 | 340.20 | 340.20 | -1.87% | - |
| Apr 27, 2026 | 341.70 | 346.70 | 341.20 | 346.70 | 346.70 | 0.52% | - |
| Apr 24, 2026 | 350.90 | 350.90 | 344.90 | 344.90 | 344.90 | -1.88% | - |
| Apr 23, 2026 | 347.20 | 351.50 | 346.70 | 351.50 | 351.50 | 1.06% | - |
| Apr 22, 2026 | 351.90 | 353.50 | 347.80 | 347.80 | 347.80 | -0.91% | - |
| Apr 21, 2026 | 353.10 | 353.20 | 351.00 | 351.00 | 351.00 | -0.48% | - |
| Apr 20, 2026 | 351.80 | 353.90 | 351.70 | 352.70 | 352.70 | 0.11% | - |
| Apr 17, 2026 | 342.60 | 352.30 | 342.60 | 352.30 | 352.30 | 2.98% | - |
| Apr 16, 2026 | 337.50 | 342.10 | 337.50 | 342.10 | 342.10 | 1.21% | - |
| Apr 15, 2026 | 344.60 | 346.00 | 338.00 | 338.00 | 338.00 | -2.37% | - |
| Apr 14, 2026 | 344.90 | 348.40 | 344.90 | 346.20 | 346.20 | 1.76% | - |
| Apr 13, 2026 | 336.80 | 340.20 | 336.80 | 340.20 | 340.20 | 1.04% | - |
| Apr 10, 2026 | 337.70 | 338.60 | 336.70 | 336.70 | 336.70 | 0.93% | - |
| Apr 9, 2026 | 333.50 | 333.60 | 332.10 | 333.60 | 333.60 | 0.82% | - |
| Apr 8, 2026 | 326.60 | 330.90 | 325.50 | 330.90 | 330.90 | 4.32% | - |
| Apr 7, 2026 | 318.40 | 318.40 | 314.70 | 317.20 | 317.20 | 0.09% | - |
| Apr 2, 2026 | 315.80 | 316.90 | 314.30 | 316.90 | 316.90 | -0.06% | - |
| Apr 1, 2026 | 312.10 | 317.10 | 311.60 | 317.10 | 317.10 | 3.73% | - |
| Mar 31, 2026 | 301.40 | 305.90 | 301.40 | 305.70 | 305.70 | -0.49% | - |
| Mar 30, 2026 | 306.80 | 308.10 | 306.80 | 307.20 | 307.20 | 0.23% | - |
| Mar 27, 2026 | 308.60 | 308.60 | 306.10 | 306.50 | 306.50 | -1.51% | - |
| Mar 26, 2026 | 310.70 | 313.90 | 308.10 | 311.20 | 311.20 | -0.42% | - |
| Mar 25, 2026 | 313.50 | 314.80 | 312.50 | 312.50 | 312.50 | -0.29% | - |
| Mar 24, 2026 | 309.30 | 313.40 | 308.70 | 313.40 | 313.40 | 1.00% | - |
| Mar 23, 2026 | 300.00 | 314.40 | 300.00 | 310.30 | 310.30 | 1.54% | - |
| Mar 20, 2026 | 308.10 | 308.10 | 305.60 | 305.60 | 305.60 | -0.78% | - |
| Mar 19, 2026 | 309.20 | 309.20 | 307.30 | 308.00 | 308.00 | -1.25% | - |
| Mar 18, 2026 | 311.60 | 311.90 | 309.20 | 311.90 | 311.90 | 0.61% | - |
| Mar 17, 2026 | 315.50 | 316.10 | 309.90 | 310.00 | 310.00 | -1.71% | - |
| Mar 16, 2026 | 317.90 | 317.90 | 315.40 | 315.40 | 315.40 | 0.35% | - |
| Mar 13, 2026 | 311.20 | 314.50 | 311.20 | 314.30 | 314.30 | -0.13% | - |
| Mar 12, 2026 | 318.50 | 320.00 | 314.70 | 314.70 | 314.70 | -2.02% | 3 |
| Mar 11, 2026 | 323.60 | 323.60 | 320.10 | 321.20 | 321.20 | -0.12% | - |
| Mar 10, 2026 | 329.90 | 329.90 | 321.60 | 321.60 | 321.60 | 1.68% | - |
| Mar 9, 2026 | 309.40 | 316.30 | 309.40 | 316.30 | 316.30 | -0.35% | - |
| Mar 6, 2026 | 326.20 | 326.60 | 317.40 | 317.40 | 317.40 | -3.85% | - |
| Mar 5, 2026 | 329.70 | 330.10 | 327.90 | 330.10 | 330.10 | -3.93% | - |
| Mar 4, 2026 | 342.00 | 345.90 | 342.00 | 343.60 | 343.60 | -0.81% | 61 |
| Mar 3, 2026 | 350.10 | 350.10 | 346.40 | 346.40 | 346.40 | -0.40% | - |
| Mar 2, 2026 | 343.70 | 347.80 | 340.30 | 347.80 | 347.80 | 2.14% | - |
| Feb 27, 2026 | 347.50 | 347.50 | 340.50 | 340.50 | 340.50 | -0.79% | - |
| Feb 26, 2026 | 340.30 | 343.40 | 340.30 | 343.20 | 343.20 | 0.82% | - |
| Feb 25, 2026 | 342.80 | 346.50 | 340.40 | 340.40 | 340.40 | -0.03% | - |
| Feb 24, 2026 | 329.40 | 340.50 | 329.40 | 340.50 | 340.50 | 2.38% | - |
| Feb 23, 2026 | 334.20 | 336.10 | 332.60 | 332.60 | 332.60 | -0.92% | - |
| Feb 19, 2026 | 336.50 | 336.50 | 334.80 | 335.70 | 334.53 | -0.18% | - |
| Feb 18, 2026 | 327.20 | 336.30 | 327.20 | 336.30 | 335.13 | 3.99% | - |
| Feb 17, 2026 | 330.70 | 331.80 | 323.40 | 323.40 | 322.27 | -2.33% | - |
| Feb 16, 2026 | 333.60 | 334.00 | 331.10 | 331.10 | 329.94 | -0.24% | - |
| Feb 13, 2026 | 321.60 | 331.90 | 321.60 | 331.90 | 330.74 | 1.00% | - |
| Feb 12, 2026 | 343.20 | 345.40 | 328.60 | 328.60 | 327.45 | -7.31% | - |
| Feb 11, 2026 | 347.00 | 354.50 | 346.70 | 354.50 | 353.26 | 2.34% | - |
| Feb 10, 2026 | 344.80 | 346.40 | 344.80 | 346.40 | 345.19 | -0.77% | - |
| Feb 9, 2026 | 350.60 | 351.20 | 345.90 | 349.10 | 347.88 | -1.41% | - |
| Feb 6, 2026 | 344.50 | 354.10 | 341.00 | 354.10 | 352.86 | 3.69% | - |
| Feb 5, 2026 | 365.50 | 370.10 | 341.50 | 341.50 | 340.31 | -6.69% | 34 |
| Feb 4, 2026 | 365.00 | 366.90 | 365.00 | 366.00 | 364.72 | 0.22% | - |
| Feb 3, 2026 | 364.80 | 367.00 | 364.80 | 365.20 | 363.93 | 1.47% | - |
| Feb 2, 2026 | 352.20 | 359.90 | 352.20 | 359.90 | 358.64 | 2.19% | - |
| Jan 30, 2026 | 356.00 | 356.00 | 352.10 | 352.20 | 350.97 | -1.26% | - |
| Jan 29, 2026 | 348.40 | 356.70 | 348.40 | 356.70 | 355.46 | 2.18% | - |
| Jan 28, 2026 | 351.40 | 353.30 | 349.10 | 349.10 | 347.88 | -0.09% | - |
| Jan 27, 2026 | 355.40 | 358.60 | 349.40 | 349.40 | 348.18 | -1.02% | 2 |
| Jan 26, 2026 | 351.80 | 353.00 | 351.80 | 353.00 | 351.77 | -0.93% | - |
| Jan 23, 2026 | 364.10 | 364.10 | 356.30 | 356.30 | 355.06 | -2.14% | - |
| Jan 22, 2026 | 360.80 | 364.10 | 360.80 | 364.10 | 362.83 | 2.42% | - |
| Jan 21, 2026 | 346.00 | 355.50 | 345.70 | 355.50 | 354.26 | 2.07% | - |
| Jan 20, 2026 | 350.50 | 350.50 | 344.80 | 348.30 | 347.08 | -1.39% | - |
| Jan 19, 2026 | 354.10 | 354.10 | 353.10 | 353.20 | 351.97 | -1.45% | - |
| Jan 16, 2026 | 363.90 | 363.90 | 358.40 | 358.40 | 357.15 | -2.24% | - |
| Jan 15, 2026 | 359.40 | 366.60 | 359.40 | 366.60 | 365.32 | 2.40% | 2 |
| Jan 14, 2026 | 357.50 | 358.50 | 356.60 | 358.00 | 356.75 | -0.14% | - |
| Jan 13, 2026 | 354.50 | 358.50 | 354.50 | 358.50 | 357.25 | 1.39% | - |
| Jan 12, 2026 | 349.90 | 353.60 | 348.00 | 353.60 | 352.37 | 0.83% | - |
| Jan 9, 2026 | 346.50 | 350.70 | 346.50 | 350.70 | 349.48 | 1.24% | - |
| Jan 8, 2026 | 350.30 | 350.50 | 346.40 | 346.40 | 345.19 | -1.20% | - |
| Jan 7, 2026 | 354.00 | 356.20 | 350.60 | 350.60 | 349.38 | 1.33% | - |
| Jan 6, 2026 | 346.40 | 347.50 | 344.70 | 346.00 | 344.79 | -1.17% | - |
| Jan 5, 2026 | 341.90 | 350.10 | 341.90 | 350.10 | 348.88 | 3.58% | - |
| Jan 2, 2026 | 332.30 | 338.00 | 332.30 | 338.00 | 336.82 | 0.12% | - |
| Dec 30, 2025 | 337.10 | 337.70 | 337.10 | 337.60 | 336.42 | - | - |
| Dec 29, 2025 | 339.00 | 340.80 | 337.60 | 337.60 | 336.42 | 0.18% | - |
| Dec 23, 2025 | 338.50 | 338.50 | 337.00 | 337.00 | 335.82 | -0.53% | - |
| Dec 22, 2025 | 338.80 | 339.40 | 338.50 | 338.80 | 337.62 | 0.50% | - |
| Dec 19, 2025 | 335.30 | 337.10 | 335.30 | 337.10 | 335.92 | 0.42% | - |
| Dec 18, 2025 | 332.70 | 337.00 | 332.70 | 335.70 | 334.53 | 0.24% | - |
| Dec 17, 2025 | 342.70 | 344.70 | 334.90 | 334.90 | 333.73 | -2.22% | - |
| Dec 16, 2025 | 340.10 | 348.30 | 340.10 | 342.50 | 341.30 | -0.15% | - |
| Dec 15, 2025 | 346.40 | 349.60 | 343.00 | 343.00 | 341.80 | -0.44% | - |
| Dec 12, 2025 | 352.10 | 353.90 | 344.50 | 344.50 | 343.30 | -1.29% | - |
| Dec 11, 2025 | 347.80 | 351.70 | 347.80 | 349.00 | 347.78 | 1.13% | - |
| Dec 10, 2025 | 344.00 | 345.30 | 344.00 | 345.10 | 343.90 | -0.32% | - |
| Dec 9, 2025 | 346.10 | 346.20 | 345.80 | 346.20 | 344.99 | -0.23% | - |
| Dec 8, 2025 | 348.50 | 348.50 | 346.70 | 347.00 | 345.79 | 0.32% | - |
| Dec 5, 2025 | 347.40 | 349.00 | 345.90 | 345.90 | 344.69 | -0.57% | - |
| Dec 4, 2025 | 344.40 | 347.90 | 343.20 | 347.90 | 346.69 | 2.38% | - |
| Dec 3, 2025 | 336.60 | 339.80 | 334.80 | 339.80 | 338.61 | 1.89% | - |
| Dec 2, 2025 | 335.40 | 337.30 | 333.50 | 333.50 | 332.34 | -1.71% | - |
| Dec 1, 2025 | 338.80 | 339.30 | 337.60 | 339.30 | 338.12 | -1.25% | - |
| Nov 28, 2025 | 340.90 | 343.60 | 340.30 | 343.60 | 342.40 | 1.09% | - |