Rockwell Automation, Inc. (RWL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:53AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 10 |
| 25 June 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| 24 June 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| 21 June 2024 | 240.80 | 241.50 | 240.80 | 241.50 | 241.50 | - |
| 20 June 2024 | 240.50 | 240.50 | 240.10 | 240.10 | 240.10 | - |
| 19 June 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
| 18 June 2024 | 238.70 | 241.00 | 238.70 | 241.00 | 241.00 | - |
| 17 June 2024 | 235.30 | 236.80 | 235.30 | 236.80 | 236.80 | - |
| 14 June 2024 | 240.60 | 241.00 | 234.40 | 234.40 | 234.40 | 10 |
| 13 June 2024 | 240.50 | 240.50 | 239.70 | 239.70 | 239.70 | - |
| 12 June 2024 | 235.20 | 241.50 | 235.20 | 241.50 | 241.50 | - |
| 11 June 2024 | 234.60 | 234.60 | 234.20 | 234.20 | 234.20 | - |
| 10 June 2024 | 235.60 | 237.10 | 235.60 | 237.10 | 237.10 | - |
| 07 June 2024 | 232.20 | 235.90 | 232.20 | 235.90 | 235.90 | - |
| 06 June 2024 | 236.70 | 236.70 | 235.50 | 235.50 | 235.50 | - |
| 05 June 2024 | 232.30 | 234.10 | 232.30 | 234.10 | 234.10 | - |
| 04 June 2024 | 234.20 | 235.20 | 234.20 | 235.20 | 235.20 | - |
| 03 June 2024 | 235.30 | 240.90 | 235.30 | 240.90 | 240.90 | 8 |
| 31 May 2024 | 234.90 | 237.10 | 234.90 | 237.10 | 237.10 | 10 |
| 30 May 2024 | 233.30 | 235.50 | 233.30 | 235.50 | 235.50 | - |
| 29 May 2024 | 235.30 | 239.90 | 235.30 | 236.70 | 236.70 | 5 |
| 28 May 2024 | 240.70 | 240.70 | 238.00 | 238.00 | 238.00 | 15 |
| 27 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 10 |
| 24 May 2024 | 240.20 | 244.20 | 240.20 | 244.20 | 244.20 | - |
| 23 May 2024 | 248.60 | 248.60 | 244.80 | 244.80 | 244.80 | - |
| 22 May 2024 | 246.60 | 254.10 | 246.60 | 253.20 | 253.20 | 12 |
| 21 May 2024 | 247.30 | 248.50 | 247.30 | 248.50 | 248.50 | - |
| 20 May 2024 | 244.00 | 244.40 | 244.00 | 244.40 | 244.40 | 110 |
| 17 May 2024 | 247.10 | 249.30 | 247.10 | 249.30 | 249.30 | - |
| 16 May 2024 | 250.60 | 250.60 | 247.70 | 247.70 | 247.70 | 30 |
| 15 May 2024 | 250.30 | 252.60 | 250.30 | 252.60 | 252.60 | - |
| 14 May 2024 | 246.80 | 251.70 | 245.90 | 251.70 | 251.70 | 130 |
| 13 May 2024 | 251.60 | 251.90 | 251.60 | 251.90 | 251.90 | - |
| 10 May 2024 | 248.70 | 252.10 | 248.70 | 250.50 | 250.50 | 62 |
| 10 May 2024 | 1.25 Dividend | |||||
| 09 May 2024 | 251.80 | 251.80 | 250.70 | 250.70 | 249.45 | - |
| 08 May 2024 | 250.70 | 250.70 | 248.40 | 248.40 | 247.16 | - |
| 07 May 2024 | 255.30 | 255.30 | 250.00 | 252.30 | 251.04 | 8 |
| 06 May 2024 | 252.20 | 256.60 | 252.20 | 256.60 | 255.32 | - |
| 03 May 2024 | 250.00 | 255.00 | 250.00 | 255.00 | 253.73 | - |
| 02 May 2024 | 249.90 | 251.20 | 249.90 | 251.20 | 249.95 | - |
| 30 Apr 2024 | 258.80 | 259.30 | 258.80 | 259.30 | 258.01 | - |
| 29 Apr 2024 | 259.10 | 261.00 | 259.10 | 261.00 | 259.70 | - |
| 26 Apr 2024 | 257.10 | 260.30 | 257.10 | 260.30 | 259.00 | - |
| 25 Apr 2024 | 253.30 | 254.00 | 253.30 | 254.00 | 252.73 | - |
| 24 Apr 2024 | 256.40 | 259.60 | 256.40 | 259.60 | 258.31 | - |
| 23 Apr 2024 | 254.20 | 259.00 | 254.20 | 254.80 | 253.53 | 4 |
| 22 Apr 2024 | 251.30 | 255.60 | 251.30 | 255.60 | 254.33 | - |
| 19 Apr 2024 | 253.50 | 258.20 | 253.50 | 257.00 | 255.72 | 15 |
| 18 Apr 2024 | 258.90 | 259.80 | 258.90 | 259.80 | 258.50 | - |
| 17 Apr 2024 | 262.40 | 263.20 | 262.30 | 262.30 | 260.99 | 8 |
| 16 Apr 2024 | 266.30 | 266.30 | 263.00 | 263.00 | 261.69 | - |
| 15 Apr 2024 | 265.30 | 269.20 | 265.30 | 269.20 | 267.86 | 8 |
| 12 Apr 2024 | 266.70 | 266.70 | 266.40 | 266.40 | 265.07 | - |
| 11 Apr 2024 | 259.90 | 264.50 | 259.90 | 264.50 | 263.18 | 55 |
| 10 Apr 2024 | 261.70 | 261.70 | 257.30 | 257.30 | 256.02 | - |
| 09 Apr 2024 | 257.20 | 262.10 | 257.20 | 262.10 | 260.79 | - |
| 08 Apr 2024 | 254.90 | 256.80 | 254.90 | 256.80 | 255.52 | - |
| 05 Apr 2024 | 252.90 | 254.90 | 252.90 | 254.90 | 253.63 | - |
| 04 Apr 2024 | 255.90 | 260.30 | 255.90 | 260.30 | 259.00 | - |
| 03 Apr 2024 | 257.00 | 260.10 | 257.00 | 260.10 | 258.80 | - |
| 02 Apr 2024 | 261.20 | 261.20 | 260.00 | 260.00 | 258.70 | - |
| 28 Mar 2024 | 266.00 | 271.50 | 266.00 | 268.50 | 267.16 | 40 |
| 27 Mar 2024 | 260.50 | 264.00 | 260.50 | 264.00 | 262.68 | - |
| 26 Mar 2024 | 258.00 | 262.50 | 258.00 | 262.50 | 261.19 | - |
| 25 Mar 2024 | 261.50 | 261.50 | 261.00 | 261.00 | 259.70 | - |
| 22 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.68 | - |
| 21 Mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.72 | - |
| 20 Mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.74 | - |
| 19 Mar 2024 | 253.00 | 255.00 | 250.00 | 255.00 | 253.73 | 50 |
| 18 Mar 2024 | 256.50 | 259.50 | 256.50 | 259.50 | 258.21 | 4 |
| 15 Mar 2024 | 254.50 | 256.00 | 254.50 | 256.00 | 254.72 | - |
| 14 Mar 2024 | 257.50 | 258.00 | 257.50 | 258.00 | 256.71 | - |
| 13 Mar 2024 | 257.00 | 260.50 | 257.00 | 260.50 | 259.20 | - |
| 12 Mar 2024 | 258.50 | 259.50 | 258.50 | 259.50 | 258.21 | - |
| 11 Mar 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 260.69 | - |
| 08 Mar 2024 | 266.00 | 271.00 | 266.00 | 271.00 | 269.65 | - |
| 07 Mar 2024 | 264.00 | 267.00 | 264.00 | 267.00 | 265.67 | - |
| 06 Mar 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 262.68 | - |
| 05 Mar 2024 | 262.50 | 263.00 | 262.50 | 263.00 | 261.69 | - |
| 04 Mar 2024 | 263.50 | 268.50 | 262.00 | 262.00 | 260.69 | 5 |
| 01 Mar 2024 | 261.00 | 264.50 | 261.00 | 264.50 | 263.18 | - |
| 29 Feb 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 260.20 | - |
| 28 Feb 2024 | 256.50 | 259.50 | 256.50 | 259.50 | 258.21 | - |
| 27 Feb 2024 | 253.00 | 257.00 | 253.00 | 257.00 | 255.72 | - |
| 26 Feb 2024 | 256.00 | 257.50 | 256.00 | 257.50 | 256.22 | - |
| 23 Feb 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 253.23 | - |
| 22 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.74 | - |
| 21 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.26 | - |
| 20 Feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.22 | - |
| 19 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.72 | - |
| 16 Feb 2024 | 258.50 | 262.00 | 258.50 | 262.00 | 260.69 | - |
| 16 Feb 2024 | 1.25 Dividend | |||||
| 15 Feb 2024 | 258.00 | 259.00 | 258.00 | 259.00 | 256.46 | - |
| 14 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.46 | - |
| 13 Feb 2024 | 261.50 | 261.50 | 255.00 | 261.00 | 258.45 | 10 |
| 12 Feb 2024 | 260.00 | 263.00 | 260.00 | 263.00 | 260.43 | - |
| 09 Feb 2024 | 257.50 | 261.50 | 257.50 | 261.50 | 258.94 | - |
| 08 Feb 2024 | 250.00 | 253.50 | 250.00 | 253.50 | 251.02 | - |
| 07 Feb 2024 | 239.00 | 244.50 | 239.00 | 244.50 | 242.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.