TipRanks
Go Ultimate55% OFF

Rockwell Automation (RWL) Historical Prices

DE:RWL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026398.10398.10395.10395.10395.10-2.03%00.00
Oct 29, 2026398.20403.30396.30403.30403.30+1.36%00.00
Oct 28, 2026396.20399.00396.20397.90397.90+1.30%80.75
Oct 27, 2026385.00392.80385.00392.80392.80+1.79%191.79
Oct 26, 2026380.70385.90380.70385.90385.90+1.34%00.00
Oct 23, 2026378.10380.80377.50380.80380.80+0.42%00.00
Oct 22, 2026387.50387.50379.20379.20379.20-1.35%00.00
Oct 21, 2026382.70384.40382.70384.40384.40+1.40%00.00
Oct 20, 2026378.90379.10375.70379.10379.10-0.32%00.00
Oct 19, 2026385.10385.10380.30380.30380.30-0.42%00.00
Oct 16, 2026374.70383.90374.70381.90381.90+1.76%222.13
Oct 15, 2026376.30376.50374.00375.30375.30-1.63%100.95
Oct 14, 2026386.10392.00381.50381.50381.50+0.03%50.48
Oct 13, 2026388.10388.10381.40381.40381.40-1.78%40.38
Oct 12, 2026386.90388.30382.30388.30388.30+0.13%22432.59
Oct 09, 2026387.90389.50387.30387.80387.80+0.83%20.28
Oct 08, 2026394.00394.00384.60384.60384.60-2.01%00.00
Oct 07, 2026401.20401.80392.50392.50392.50-3.25%00.00
Oct 06, 2026406.50406.50405.30405.70405.70+0.15%40.57
Oct 05, 2026405.10405.10403.50405.10405.10+1.22%142.00
Oct 02, 2026394.00400.20394.00400.20400.20+3.57%00.00
Oct 01, 2026387.00389.30386.40386.40386.40+0.05%385.94
Sep 30, 2026380.30386.20379.90386.20386.20+1.95%00.00
Sep 29, 2026380.00380.60378.80378.80378.80+0.29%40.53
Sep 28, 2026382.10384.10377.70377.70377.70-0.97%172.21
Sep 25, 2026384.00384.00381.20381.40381.40+0.74%130.83
Sep 24, 2026379.20379.20378.60378.60378.60-0.55%00.00
Sep 23, 2026373.30380.70372.90380.70380.70+2.50%00.00
Sep 22, 2026370.90374.50370.50371.40371.40+1.25%60.37
Sep 21, 2026366.10366.80363.80366.80366.80+2.00%90.56
Sep 18, 2026358.50359.60358.50359.60359.60-0.99%20.12
Sep 17, 2026366.70366.70363.20363.20363.20-1.28%00.00
Sep 16, 2026363.00368.20363.00367.90367.90+2.00%100.62
Sep 15, 2026362.90362.90360.70360.70360.70-0.06%00.00
Sep 14, 2026369.10369.10360.90360.90360.90-3.24%70.43
Sep 11, 2026365.60373.00365.60373.00373.00+3.24%10.06
Sep 10, 2026368.40368.40359.20361.30361.30-1.66%20.12
Sep 09, 2026370.20370.20367.40367.40367.40-1.00%00.00
Sep 08, 2026370.60374.30370.60371.10371.10-0.16%40.25
Sep 07, 2026373.30373.30371.70371.70371.70-0.24%00.00
Sep 04, 2026372.60372.60372.60372.60372.60+1.03%00.00
Sep 03, 2026368.80368.80368.80368.80368.80+0.49%00.00
Sep 02, 2026361.30367.00361.30367.00367.00+1.47%30.18
Sep 01, 2026365.50365.50361.70361.70361.70-1.09%10.06
Aug 31, 2026372.00372.00365.70365.70365.70-1.30%30.17
Aug 28, 2026370.50370.50370.50370.50370.50-0.22%00.00
Aug 27, 2026367.80371.30367.80371.30371.30+0.35%170.84
Aug 26, 2026370.00370.00370.00370.00370.00-0.38%00.00
Aug 25, 2026371.40371.40371.40371.40371.40+1.14%00.00
Aug 24, 2026367.20367.20367.20367.20367.20-1.79%00.00