Rockwell Automation Inc (RWL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 10 May 2024 | 1.25 Dividend | |||||
| 09 May 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 251.35 | - |
| 08 May 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.26 | - |
| 07 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.73 | - |
| 06 May 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 251.85 | - |
| 03 May 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 249.96 | - |
| 02 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.76 | - |
| 30 Apr 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 258.32 | - |
| 29 Apr 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 258.61 | - |
| 26 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 255.63 | - |
| 25 Apr 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 253.64 | - |
| 24 Apr 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 255.33 | - |
| 23 Apr 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 253.64 | - |
| 22 Apr 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.85 | - |
| 19 Apr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 252.44 | - |
| 18 Apr 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 258.32 | - |
| 17 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.70 | - |
| 16 Apr 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 265.48 | - |
| 15 Apr 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 264.98 | - |
| 12 Apr 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 266.47 | - |
| 11 Apr 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 259.41 | - |
| 10 Apr 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 261.10 | - |
| 09 Apr 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 256.52 | - |
| 08 Apr 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 254.34 | - |
| 05 Apr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 252.44 | - |
| 04 Apr 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.23 | - |
| 03 Apr 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 256.33 | - |
| 02 Apr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 260.70 | - |
| 28 Mar 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.17 | - |
| 27 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.20 | - |
| 26 Mar 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 258.22 | - |
| 25 Mar 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 262.20 | - |
| 22 Mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 265.18 | - |
| 21 Mar 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 257.22 | - |
| 20 Mar 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.24 | - |
| 19 Mar 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 254.24 | - |
| 18 Mar 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 256.23 | - |
| 15 Mar 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.23 | - |
| 14 Mar 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 258.22 | - |
| 13 Mar 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 258.22 | - |
| 12 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.71 | - |
| 11 Mar 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 265.68 | - |
| 08 Mar 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 265.68 | - |
| 07 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.69 | - |
| 06 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.72 | - |
| 05 Mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.70 | - |
| 04 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.69 | - |
| 01 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.20 | - |
| 29 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 261.20 | - |
| 28 Feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 256.23 | - |
| 27 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 252.74 | - |
| 26 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 255.73 | - |
| 23 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.73 | - |
| 22 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.75 | - |
| 21 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.77 | - |
| 20 Feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 256.23 | - |
| 19 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.72 | - |
| 16 Feb 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 257.22 | - |
| 16 Feb 2024 | 1.25 Dividend | |||||
| 15 Feb 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 256.97 | - |
| 14 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 255.49 | - |
| 13 Feb 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 255.98 | - |
| 12 Feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 258.46 | - |
| 09 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 254.50 | - |
| 08 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 245.58 | - |
| 07 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 237.66 | - |
| 06 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 243.60 | - |
| 05 Feb 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 244.10 | - |
| 02 Feb 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 238.16 | - |
| 01 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 232.71 | - |
| 31 Jan 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 279.25 | - |
| 30 Jan 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 276.78 | - |
| 29 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 274.80 | - |
| 26 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 275.29 | - |
| 25 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 272.32 | - |
| 24 Jan 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 275.79 | - |
| 23 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 275.29 | - |
| 22 Jan 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 273.81 | - |
| 19 Jan 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.33 | - |
| 18 Jan 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 266.38 | - |
| 17 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 269.35 | - |
| 16 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.31 | - |
| 15 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.31 | - |
| 12 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.31 | - |
| 11 Jan 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 270.84 | - |
| 10 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 272.32 | - |
| 09 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 274.80 | - |
| 08 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 273.31 | - |
| 05 Jan 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 273.81 | - |
| 04 Jan 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 273.81 | - |
| 03 Jan 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 277.77 | - |
| 02 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 277.27 | - |
| 29 Dec 2023 | 279.00 | 279.00 | 279.00 | 279.00 | 276.28 | - |
| 28 Dec 2023 | 278.50 | 278.50 | 278.50 | 278.50 | 275.79 | - |
| 27 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 277.27 | - |
| 22 Dec 2023 | 276.00 | 276.00 | 276.00 | 276.00 | 273.31 | - |
| 21 Dec 2023 | 276.50 | 276.50 | 276.50 | 276.50 | 273.81 | - |
| 20 Dec 2023 | 281.50 | 281.50 | 281.50 | 281.50 | 278.76 | - |
| 19 Dec 2023 | 277.50 | 277.50 | 277.50 | 277.50 | 274.80 | - |
| *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.