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% | - |