Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 426.49
+11.66 (2.81%)
Jan 22, 2026, 4:43 PM GMT
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 426.46 | 426.46 | 426.46 | 426.46 | - | 2.80% | - |
| Jan 21, 2026 | 409.89 | 415.69 | 406.00 | 414.83 | 414.83 | 3.25% | 15 |
| Jan 20, 2026 | 422.63 | 422.63 | 400.00 | 401.77 | 401.77 | -3.44% | 93 |
| Jan 16, 2026 | 421.50 | 425.34 | 414.46 | 416.07 | 416.07 | -1.44% | 136 |
| Jan 15, 2026 | 424.94 | 425.55 | 417.21 | 422.16 | 422.16 | 1.58% | 77 |
| Jan 14, 2026 | 413.97 | 418.19 | 412.50 | 415.58 | 415.58 | -0.14% | 17 |
| Jan 13, 2026 | 412.95 | 418.10 | 412.65 | 416.16 | 416.16 | 0.31% | 70 |
| Jan 12, 2026 | 409.50 | 414.87 | 406.43 | 414.87 | 414.87 | 0.91% | 173 |
| Jan 9, 2026 | 403.70 | 411.12 | 400.84 | 411.12 | 411.12 | 1.41% | 5 |
| Jan 8, 2026 | 409.00 | 414.53 | 401.52 | 405.40 | 405.40 | -1.14% | 41 |
| Jan 7, 2026 | 412.53 | 415.53 | 410.07 | 410.08 | 410.08 | 0.03% | 271 |
| Jan 6, 2026 | 407.56 | 409.97 | 398.28 | 409.97 | 409.97 | 0.36% | 27 |
| Jan 5, 2026 | 399.46 | 411.06 | 390.80 | 408.48 | 408.48 | 2.67% | 592 |
| Jan 2, 2026 | 393.92 | 397.87 | 389.46 | 397.87 | 397.87 | 1.83% | 26 |
| Dec 31, 2025 | 393.86 | 396.43 | 390.14 | 390.71 | 390.71 | -0.96% | 8 |
| Dec 30, 2025 | 397.87 | 397.87 | 392.60 | 394.48 | 394.48 | -0.57% | 3 |
| Dec 29, 2025 | 400.01 | 400.38 | 396.60 | 396.75 | 396.75 | -0.48% | 46 |
| Dec 24, 2025 | 400.33 | 400.53 | 395.77 | 398.65 | 398.65 | -0.18% | 120 |
| Dec 23, 2025 | 399.76 | 399.76 | 396.46 | 399.38 | 399.38 | 0.41% | 45 |
| Dec 22, 2025 | 398.70 | 399.35 | 394.15 | 397.76 | 397.76 | 0.54% | 92 |
| Dec 19, 2025 | 390.60 | 395.73 | 390.60 | 395.62 | 395.62 | 0.33% | 13 |
| Dec 18, 2025 | 389.26 | 397.47 | 389.26 | 394.31 | 394.31 | 1.00% | 36 |
| Dec 17, 2025 | 399.08 | 404.99 | 390.40 | 390.40 | 390.40 | -2.20% | 205 |
| Dec 16, 2025 | 395.61 | 406.46 | 395.61 | 399.20 | 399.20 | -0.64% | 52 |
| Dec 15, 2025 | 407.70 | 412.06 | 401.77 | 401.77 | 401.77 | -1.23% | 280 |
| Dec 12, 2025 | 414.00 | 416.23 | 403.04 | 406.76 | 406.76 | -1.84% | 124 |
| Dec 11, 2025 | 405.35 | 414.75 | 404.08 | 414.40 | 414.40 | 1.60% | 20 |
| Dec 10, 2025 | 401.30 | 407.87 | 398.19 | 407.87 | 407.87 | 1.36% | 57 |
| Dec 9, 2025 | 402.02 | 409.00 | 401.00 | 402.40 | 402.40 | 0.14% | 1,572 |
| Dec 8, 2025 | 406.39 | 409.99 | 400.49 | 401.82 | 401.82 | -0.30% | 136 |
| Dec 5, 2025 | 406.74 | 407.92 | 402.41 | 403.03 | 403.03 | -0.66% | 111 |
| Dec 4, 2025 | 404.08 | 405.70 | 400.00 | 405.70 | 405.70 | 2.53% | 258 |
| Dec 3, 2025 | 391.28 | 396.42 | 390.00 | 395.68 | 395.68 | 1.09% | 1,251 |
| Dec 2, 2025 | 386.85 | 393.00 | 386.85 | 391.41 | 391.41 | -1.17% | 860 |
| Dec 1, 2025 | 390.38 | 396.05 | 390.28 | 396.05 | 396.04 | -0.43% | 78 |
| Nov 28, 2025 | 393.99 | 397.77 | 393.99 | 397.77 | 397.77 | 0.65% | 17 |
| Nov 26, 2025 | 392.00 | 395.99 | 388.24 | 395.22 | 395.21 | 1.21% | 79 |
| Nov 25, 2025 | 384.65 | 391.18 | 384.37 | 390.49 | 390.49 | 1.38% | 143 |
| Nov 24, 2025 | 380.54 | 385.71 | 376.69 | 385.16 | 385.16 | 0.99% | 558 |
| 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 |