Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 381.37
+7.59 (2.03%)
At close: Nov 21, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 369.46 | 383.22 | 368.44 | 381.37 | 381.37 | 2.03% | 178 |
| Nov 20, 2025 | 375.75 | 381.85 | 371.55 | 373.78 | 373.78 | 0.90% | 81 |
| Nov 19, 2025 | 364.83 | 371.33 | 364.28 | 370.45 | 370.45 | 0.60% | 3 |
| Nov 18, 2025 | 370.50 | 371.14 | 364.01 | 368.24 | 368.24 | -0.54% | 130 |
| Nov 17, 2025 | 377.58 | 378.52 | 370.23 | 370.23 | 370.23 | -2.74% | 15 |
| Nov 14, 2025 | 366.58 | 380.65 | 366.58 | 380.65 | 379.27 | 0.28% | 53 |
| Nov 13, 2025 | 389.63 | 391.55 | 378.64 | 379.57 | 378.19 | -3.52% | 39 |
| Nov 12, 2025 | 392.90 | 397.89 | 392.87 | 393.41 | 391.98 | 0.66% | 84 |
| Nov 11, 2025 | 392.00 | 392.00 | 389.42 | 390.84 | 389.42 | -0.19% | 70 |
| Nov 10, 2025 | 380.93 | 391.58 | 376.63 | 391.58 | 390.16 | 5.18% | 82 |
| Nov 7, 2025 | 370.00 | 372.30 | 365.35 | 372.30 | 370.95 | -0.76% | 92 |
| Nov 6, 2025 | 400.00 | 400.00 | 374.81 | 375.15 | 373.79 | 2.98% | 216 |
| Nov 5, 2025 | 339.16 | 365.00 | 339.16 | 364.30 | 362.98 | 1.41% | 175 |
| Nov 4, 2025 | 356.49 | 361.85 | 356.42 | 359.25 | 357.95 | -1.05% | 35 |
| Nov 3, 2025 | 370.00 | 373.68 | 359.72 | 363.08 | 361.76 | -1.11% | 224 |
| Oct 31, 2025 | 368.43 | 369.72 | 365.71 | 367.14 | 365.81 | -0.73% | 18 |
| Oct 30, 2025 | 377.47 | 377.47 | 364.53 | 369.84 | 368.50 | 0.49% | 219 |
| Oct 29, 2025 | 364.84 | 371.10 | 362.00 | 368.05 | 366.72 | 2.20% | 477 |
| Oct 28, 2025 | 361.80 | 361.80 | 357.03 | 360.14 | 358.83 | -0.81% | 65 |
| Oct 27, 2025 | 361.00 | 364.60 | 357.20 | 363.07 | 361.75 | 1.67% | 495 |
| Oct 24, 2025 | 360.14 | 361.95 | 357.10 | 357.10 | 355.81 | 0.76% | 745 |
| Oct 23, 2025 | 347.96 | 354.91 | 347.96 | 354.42 | 353.14 | 1.25% | 46 |
| Oct 22, 2025 | 357.46 | 360.00 | 349.00 | 350.06 | 348.79 | -1.81% | 274 |
| Oct 21, 2025 | 352.06 | 358.39 | 350.11 | 356.51 | 355.22 | 0.92% | 353 |
| Oct 20, 2025 | 350.00 | 353.37 | 346.40 | 353.25 | 351.97 | 2.39% | 130 |
| Oct 17, 2025 | 348.86 | 349.23 | 344.82 | 345.01 | 343.76 | -0.37% | 178 |
| Oct 16, 2025 | 364.58 | 364.58 | 346.28 | 346.28 | 345.02 | -0.65% | 84 |
| Oct 15, 2025 | 346.00 | 351.81 | 346.00 | 348.53 | 347.27 | 0.03% | 35 |
| Oct 14, 2025 | 333.11 | 348.43 | 333.11 | 348.43 | 347.16 | 2.69% | 287 |
| Oct 13, 2025 | 347.02 | 347.02 | 335.20 | 339.29 | 338.06 | 0.60% | 155 |
| Oct 10, 2025 | 344.00 | 346.16 | 337.27 | 337.27 | 336.05 | -1.07% | 44 |
| Oct 9, 2025 | 350.84 | 352.29 | 340.92 | 340.92 | 339.68 | -1.99% | 38 |
| Oct 8, 2025 | 346.83 | 348.15 | 342.99 | 347.83 | 346.57 | 1.40% | 123 |
| Oct 7, 2025 | 349.09 | 351.81 | 341.97 | 343.03 | 341.79 | -2.05% | 2,793 |
| Oct 6, 2025 | 354.98 | 354.98 | 349.00 | 350.21 | 348.94 | 0.35% | 680 |
| Oct 3, 2025 | 349.01 | 352.07 | 348.08 | 349.00 | 347.73 | 0.64% | 10 |
| Oct 2, 2025 | 349.30 | 354.97 | 346.54 | 346.79 | 345.53 | -0.67% | 45 |
| Oct 1, 2025 | 347.54 | 350.22 | 345.12 | 349.12 | 347.85 | 0.16% | 38 |
| Sep 30, 2025 | 342.78 | 348.56 | 342.78 | 348.56 | 347.30 | 1.19% | 1,735 |
| Sep 29, 2025 | 344.02 | 346.36 | 343.11 | 344.46 | 343.21 | 0.65% | 52 |
| Sep 26, 2025 | 340.00 | 344.27 | 337.12 | 342.23 | 340.99 | 0.90% | 54 |
| Sep 25, 2025 | 338.60 | 339.43 | 337.20 | 339.17 | 337.94 | -0.87% | 181 |
| Sep 24, 2025 | 345.98 | 345.98 | 340.60 | 342.14 | 340.90 | 0.16% | 118 |
| Sep 23, 2025 | 344.80 | 349.05 | 341.59 | 341.59 | 340.35 | -1.42% | 420 |
| Sep 22, 2025 | 347.73 | 348.80 | 344.39 | 346.50 | 345.24 | -0.25% | 322 |
| Sep 19, 2025 | 350.00 | 350.00 | 344.46 | 347.36 | 346.10 | -0.47% | 15 |
| Sep 18, 2025 | 345.92 | 349.12 | 345.00 | 349.00 | 347.73 | 1.76% | 188 |
| Sep 17, 2025 | 334.03 | 343.39 | 334.03 | 342.98 | 341.73 | 0.22% | 24 |
| Sep 16, 2025 | 346.00 | 346.00 | 339.14 | 342.23 | 340.99 | -0.80% | 84 |
| Sep 15, 2025 | 347.28 | 347.70 | 342.57 | 345.00 | 343.75 | -0.22% | 173 |