Rockwell Automation Inc (RWL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 259.50 | 259.50 | 254.20 | 254.20 | 254.20 | - |
| Apr 29, 2024 | 260.00 | 261.40 | 259.50 | 259.50 | 259.50 | - |
| Apr 26, 2024 | 256.80 | 256.80 | 256.40 | 256.40 | 256.40 | - |
| Apr 25, 2024 | 254.90 | 255.10 | 253.70 | 253.70 | 253.70 | - |
| Apr 24, 2024 | 256.70 | 259.20 | 256.70 | 257.10 | 257.10 | - |
| Apr 23, 2024 | 254.80 | 259.70 | 254.70 | 258.20 | 258.20 | - |
| Apr 22, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Apr 19, 2024 | 253.60 | 255.40 | 253.10 | 253.20 | 253.20 | 10 |
| Apr 18, 2024 | 259.60 | 261.80 | 256.50 | 256.50 | 256.50 | 10 |
| Apr 17, 2024 | 263.30 | 264.70 | 259.20 | 259.20 | 259.20 | - |
| Apr 16, 2024 | 267.00 | 267.00 | 261.50 | 263.70 | 263.70 | - |
| Apr 15, 2024 | 268.90 | 269.50 | 267.20 | 268.50 | 268.50 | - |
| Apr 12, 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - |
| Apr 11, 2024 | 260.60 | 267.00 | 260.30 | 267.00 | 267.00 | - |
| Apr 10, 2024 | 262.40 | 262.40 | 260.60 | 260.60 | 260.60 | - |
| Apr 09, 2024 | 257.80 | 263.20 | 257.80 | 263.20 | 263.20 | - |
| Apr 08, 2024 | 255.70 | 255.90 | 255.70 | 255.90 | 255.90 | - |
| Apr 05, 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Apr 04, 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 51 |
| Apr 03, 2024 | 257.70 | 260.00 | 257.70 | 260.00 | 260.00 | - |
| Apr 02, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Mar 28, 2024 | 268.00 | 268.00 | 267.50 | 267.50 | 267.50 | - |
| Mar 27, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Mar 26, 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| Mar 25, 2024 | 263.50 | 264.00 | 263.50 | 263.50 | 263.50 | - |
| Mar 22, 2024 | 266.50 | 267.00 | 261.50 | 264.00 | 264.00 | - |
| Mar 21, 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| Mar 20, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| Mar 19, 2024 | 255.50 | 256.50 | 254.50 | 254.50 | 254.50 | - |
| Mar 18, 2024 | 257.50 | 257.50 | 255.50 | 256.00 | 256.00 | - |
| Mar 15, 2024 | 256.00 | 256.50 | 255.50 | 255.50 | 255.50 | 10 |
| Mar 14, 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| Mar 13, 2024 | 259.00 | 261.00 | 259.00 | 261.00 | 261.00 | - |
| Mar 12, 2024 | 259.50 | 259.50 | 256.00 | 259.50 | 259.50 | - |
| Mar 11, 2024 | 267.00 | 267.00 | 262.50 | 262.50 | 262.50 | - |
| Mar 08, 2024 | 267.00 | 271.50 | 267.00 | 269.00 | 269.00 | - |
| Mar 07, 2024 | 265.00 | 268.50 | 265.00 | 268.50 | 268.50 | - |
| Mar 06, 2024 | 263.00 | 266.00 | 259.00 | 266.00 | 266.00 | - |
| Mar 05, 2024 | 263.00 | 265.00 | 260.00 | 264.50 | 264.50 | - |
| Mar 04, 2024 | 265.00 | 265.00 | 262.50 | 265.00 | 265.00 | - |
| Mar 01, 2024 | 262.50 | 263.00 | 262.50 | 263.00 | 263.00 | - |
| Feb 29, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| Feb 28, 2024 | 257.50 | 258.00 | 257.00 | 258.00 | 258.00 | - |
| Feb 27, 2024 | 254.00 | 254.50 | 254.00 | 254.50 | 254.50 | - |
| Feb 26, 2024 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | 1 |
| Feb 23, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Feb 22, 2024 | 252.50 | 257.00 | 252.00 | 255.00 | 255.00 | - |
| Feb 21, 2024 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | - |
| Feb 20, 2024 | 257.50 | 257.50 | 252.50 | 252.50 | 252.50 | - |
| Feb 19, 2024 | 258.00 | 258.50 | 258.00 | 258.50 | 258.50 | - |
| Feb 16, 2024 | 258.50 | 259.50 | 258.50 | 259.50 | 259.50 | - |
| Feb 16, 2024 | 1.25 Dividend | |||||
| Feb 15, 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 258.25 | - |
| Feb 14, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.76 | - |
| Feb 13, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.75 | - |
| Feb 12, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 259.74 | - |
| Feb 09, 2024 | 257.00 | 262.50 | 257.00 | 262.50 | 261.24 | - |
| Feb 08, 2024 | 248.00 | 256.00 | 248.00 | 256.00 | 254.77 | - |
| Feb 07, 2024 | 242.00 | 247.00 | 239.00 | 247.00 | 245.81 | 2 |
| Feb 06, 2024 | 246.00 | 248.00 | 245.00 | 245.00 | 243.82 | 100 |
| Feb 05, 2024 | 246.50 | 247.00 | 246.50 | 247.00 | 245.81 | - |
| Feb 02, 2024 | 240.50 | 242.50 | 240.00 | 242.50 | 241.33 | - |
| Feb 01, 2024 | 235.50 | 242.00 | 235.50 | 242.00 | 240.83 | 197 |
| Jan 31, 2024 | 282.00 | 282.00 | 237.50 | 237.50 | 236.36 | - |
| Jan 30, 2024 | 279.50 | 280.50 | 278.50 | 280.50 | 279.15 | - |
| Jan 29, 2024 | 277.50 | 278.00 | 277.50 | 278.00 | 276.66 | - |
| Jan 26, 2024 | 278.00 | 280.50 | 277.50 | 278.50 | 277.16 | - |
| Jan 25, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.68 | - |
| Jan 24, 2024 | 278.50 | 278.50 | 275.00 | 275.00 | 273.68 | - |
| Jan 23, 2024 | 278.00 | 281.00 | 278.00 | 281.00 | 279.65 | - |
| Jan 22, 2024 | 276.50 | 281.00 | 276.50 | 278.00 | 276.66 | - |
| Jan 19, 2024 | 274.00 | 277.00 | 274.00 | 277.00 | 275.67 | - |
| Jan 18, 2024 | 269.00 | 275.50 | 269.00 | 275.50 | 274.17 | - |
| Jan 17, 2024 | 272.00 | 272.00 | 268.50 | 268.50 | 267.21 | - |
| Jan 16, 2024 | 276.50 | 276.50 | 275.00 | 275.00 | 273.68 | 10 |
| Jan 15, 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 275.17 | - |
| Jan 12, 2024 | 276.00 | 277.00 | 274.00 | 274.00 | 272.68 | - |
| Jan 11, 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 272.18 | - |
| Jan 10, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.68 | - |
| Jan 09, 2024 | 277.50 | 278.00 | 277.00 | 278.00 | 276.66 | - |
| Jan 08, 2024 | 276.00 | 277.50 | 276.00 | 277.50 | 276.16 | - |
| Jan 05, 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 275.17 | - |
| Jan 04, 2024 | 276.50 | 280.00 | 276.50 | 279.00 | 277.66 | - |
| Jan 03, 2024 | 282.00 | 282.00 | 278.00 | 278.00 | 276.66 | 4 |
| Jan 02, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.65 | - |
| Dec 29, 2023 | 279.00 | 279.00 | 278.50 | 278.50 | 277.16 | - |
| Dec 28, 2023 | 278.50 | 279.00 | 278.50 | 279.00 | 277.66 | - |
| Dec 27, 2023 | 280.00 | 280.00 | 279.50 | 279.50 | 278.15 | - |
| Dec 22, 2023 | 276.00 | 277.50 | 276.00 | 277.50 | 276.16 | - |
| Dec 21, 2023 | 276.50 | 276.50 | 276.50 | 276.50 | 275.17 | - |
| Dec 20, 2023 | 281.50 | 281.50 | 281.50 | 281.50 | 280.14 | - |
| Dec 19, 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 276.16 | - |
| Dec 18, 2023 | 277.50 | 279.00 | 277.50 | 279.00 | 277.66 | - |
| Dec 15, 2023 | 277.50 | 280.00 | 277.50 | 279.50 | 278.15 | 71 |
| Dec 14, 2023 | 266.00 | 279.00 | 266.00 | 279.00 | 277.66 | 10 |
| Dec 13, 2023 | 261.50 | 265.50 | 261.50 | 265.50 | 264.22 | 5 |
| Dec 12, 2023 | 258.00 | 263.50 | 258.00 | 262.50 | 261.24 | - |
| Dec 11, 2023 | 257.00 | 262.00 | 257.00 | 259.50 | 258.25 | 40 |
| Dec 08, 2023 | 256.00 | 259.00 | 256.00 | 259.00 | 257.75 | - |
| Dec 07, 2023 | 256.50 | 256.50 | 256.50 | 256.50 | 255.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.