Rockwell Automation Inc (RWL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | - |
| 02 May 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 30 Apr 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| 29 Apr 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
| 26 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 25 Apr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
| 24 Apr 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - |
| 23 Apr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
| 22 Apr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 19 Apr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| 18 Apr 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| 17 Apr 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | - |
| 16 Apr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 15 Apr 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
| 12 Apr 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| 11 Apr 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 10 Apr 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - |
| 09 Apr 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
| 08 Apr 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
| 05 Apr 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
| 04 Apr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 03 Apr 2024 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - |
| 02 Apr 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 28 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 27 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 26 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 25 Mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| 22 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 21 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 20 Mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 19 Mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 18 Mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 15 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 14 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 13 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 12 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 11 Mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
| 08 Mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
| 07 Mar 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - |
| 06 Mar 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| 05 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| 04 Mar 2024 | 264.50 | 268.00 | 264.50 | 268.00 | 268.00 | 15 |
| 01 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 29 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 28 Feb 2024 | 257.00 | 264.50 | 257.00 | 264.50 | 264.50 | 4 |
| 27 Feb 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
| 26 Feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 23 Feb 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| 22 Feb 2024 | 251.50 | 255.50 | 251.50 | 255.50 | 255.50 | 6 |
| 21 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| 20 Feb 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 19 Feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 16 Feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 16 Feb 2024 | 1.25 Dividend | |||||
| 15 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 257.75 | - |
| 14 Feb 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 256.26 | - |
| 13 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 256.75 | - |
| 12 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 259.24 | - |
| 09 Feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.26 | - |
| 08 Feb 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 246.31 | - |
| 07 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.34 | - |
| 06 Feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 244.32 | - |
| 05 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.81 | - |
| 02 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.84 | - |
| 01 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.87 | - |
| 31 Jan 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 280.14 | - |
| 30 Jan 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 277.16 | - |
| 29 Jan 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 275.66 | - |
| 26 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.16 | - |
| 25 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.18 | - |
| 24 Jan 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 276.66 | - |
| 23 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.16 | - |
| 22 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.67 | - |
| 19 Jan 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 272.18 | - |
| 18 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.20 | - |
| 17 Jan 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 270.19 | - |
| 16 Jan 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 274.17 | - |
| 15 Jan 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 274.17 | - |
| 12 Jan 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 274.17 | - |
| 11 Jan 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 272.18 | - |
| 10 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.18 | - |
| 09 Jan 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 275.66 | - |
| 08 Jan 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 274.17 | - |
| 05 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.67 | - |
| 04 Jan 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.67 | - |
| 03 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.65 | - |
| 02 Jan 2024 | 279.50 | 279.50 | 279.50 | 279.50 | 278.15 | - |
| 29 Dec 2023 | 278.50 | 278.50 | 278.00 | 278.50 | 277.16 | - |
| 28 Dec 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 276.66 | - |
| 27 Dec 2023 | 279.50 | 279.50 | 279.50 | 279.50 | 278.15 | - |
| 22 Dec 2023 | 275.50 | 275.50 | 275.50 | 275.50 | 274.17 | - |
| 21 Dec 2023 | 276.00 | 276.00 | 276.00 | 276.00 | 274.67 | - |
| 20 Dec 2023 | 281.00 | 281.00 | 281.00 | 281.00 | 279.64 | - |
| 19 Dec 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 275.66 | - |
| 18 Dec 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 275.66 | - |
| 15 Dec 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 275.66 | - |
| 14 Dec 2023 | 265.50 | 265.50 | 265.50 | 265.50 | 264.22 | - |
| 13 Dec 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 259.74 | - |
| 12 Dec 2023 | 257.50 | 257.50 | 257.50 | 257.50 | 256.26 | - |
| 11 Dec 2023 | 256.50 | 256.50 | 256.50 | 256.50 | 255.26 | - |
| *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.