Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 345.77
-4.37 (-1.25%)
At close: Sep 12, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 347.98 | 351.00 | 345.77 | 345.77 | 345.77 | -1.25% | 6 |
| Sep 11, 2025 | 343.25 | 350.63 | 340.00 | 350.14 | 350.14 | 2.39% | 15 |
| Sep 10, 2025 | 344.45 | 346.79 | 337.82 | 341.98 | 341.98 | 0.69% | 27 |
| Sep 9, 2025 | 344.62 | 344.62 | 339.64 | 339.64 | 339.64 | -1.57% | 3 |
| Sep 8, 2025 | 341.20 | 346.18 | 341.20 | 345.06 | 345.06 | 1.79% | 17 |
| Sep 5, 2025 | 342.14 | 343.41 | 339.00 | 339.00 | 339.00 | -0.42% | 8 |
| Sep 4, 2025 | 337.16 | 340.44 | 337.16 | 340.44 | 340.44 | 1.22% | 95 |
| Sep 3, 2025 | 337.24 | 338.00 | 336.00 | 336.32 | 336.32 | -0.03% | 15 |
| Sep 2, 2025 | 337.78 | 339.30 | 335.00 | 336.44 | 336.44 | -2.32% | 184 |
| Aug 29, 2025 | 349.13 | 349.75 | 343.14 | 344.44 | 344.44 | -1.50% | 6,162 |
| Aug 28, 2025 | 351.56 | 352.05 | 349.39 | 349.70 | 349.70 | 0.18% | 23 |
| Aug 27, 2025 | 354.75 | 354.78 | 348.51 | 349.06 | 349.06 | -2.00% | 100 |
| Aug 26, 2025 | 347.95 | 356.20 | 347.95 | 356.20 | 356.20 | 1.57% | 61 |
| Aug 25, 2025 | 351.40 | 352.55 | 350.50 | 350.70 | 350.70 | -0.23% | 22 |
| Aug 22, 2025 | 350.00 | 352.36 | 340.10 | 351.52 | 351.52 | 3.21% | 26 |
| Aug 21, 2025 | 339.62 | 341.93 | 338.00 | 340.59 | 340.59 | 0.50% | 25,065 |
| Aug 20, 2025 | 341.81 | 343.49 | 337.71 | 338.90 | 338.90 | -1.62% | 10 |
| Aug 19, 2025 | 342.75 | 346.23 | 342.75 | 344.47 | 344.47 | 1.08% | 10 |
| Aug 18, 2025 | 337.51 | 343.07 | 335.96 | 340.78 | 340.78 | -1.39% | 139 |
| Aug 15, 2025 | 345.20 | 348.00 | 342.63 | 345.57 | 344.26 | -0.06% | 27 |
| Aug 14, 2025 | 350.62 | 350.62 | 345.72 | 345.79 | 344.48 | -0.37% | 173 |
| Aug 13, 2025 | 342.44 | 347.09 | 342.42 | 347.09 | 345.77 | 3.14% | 69 |
| Aug 12, 2025 | 330.60 | 337.07 | 330.06 | 336.53 | 335.25 | 2.03% | 26 |
| Aug 11, 2025 | 332.39 | 336.17 | 329.84 | 329.84 | 328.59 | -1.79% | 26 |
| Aug 8, 2025 | 333.00 | 337.88 | 332.98 | 335.84 | 334.56 | 1.02% | 143 |
| Aug 7, 2025 | 333.60 | 336.54 | 330.38 | 332.45 | 331.19 | 3.25% | 47 |
| Aug 6, 2025 | 327.09 | 338.00 | 306.26 | 321.97 | 320.75 | -6.56% | 1,203 |
| Aug 5, 2025 | 350.16 | 350.16 | 342.21 | 344.59 | 343.28 | -0.97% | 81 |
| Aug 4, 2025 | 345.65 | 348.17 | 345.10 | 347.95 | 346.63 | 2.19% | 134 |
| Aug 1, 2025 | 344.35 | 349.77 | 337.10 | 340.48 | 339.19 | -3.72% | 130 |
| Jul 31, 2025 | 348.49 | 354.35 | 347.00 | 353.62 | 352.28 | -0.09% | 27 |
| Jul 30, 2025 | 356.11 | 356.11 | 353.46 | 353.94 | 352.60 | 0.02% | 36 |
| Jul 29, 2025 | 359.89 | 359.89 | 352.54 | 353.87 | 352.53 | -0.75% | 21 |
| Jul 28, 2025 | 359.97 | 359.97 | 356.42 | 356.56 | 355.21 | -0.20% | 45 |
| Jul 25, 2025 | 360.30 | 360.30 | 356.15 | 357.29 | 355.94 | -0.27% | 290 |
| Jul 24, 2025 | 355.00 | 360.43 | 355.00 | 358.26 | 356.90 | 0.22% | 14 |
| Jul 23, 2025 | 355.95 | 359.29 | 354.00 | 357.46 | 356.11 | 1.02% | 99 |
| Jul 22, 2025 | 353.16 | 353.85 | 348.17 | 353.85 | 352.51 | -0.58% | 58 |
| Jul 21, 2025 | 356.50 | 357.28 | 355.80 | 355.92 | 354.57 | -0.70% | 165 |
| Jul 18, 2025 | 359.00 | 361.95 | 356.46 | 358.43 | 357.07 | 0.64% | 8 |
| Jul 17, 2025 | 354.00 | 357.47 | 352.95 | 356.15 | 354.80 | 1.42% | 188 |
| Jul 16, 2025 | 351.21 | 355.24 | 346.85 | 351.16 | 349.83 | 0.83% | 153 |
| Jul 15, 2025 | 345.50 | 350.00 | 343.55 | 348.27 | 346.95 | 2.27% | 161 |
| Jul 14, 2025 | 343.00 | 343.00 | 340.00 | 340.53 | 339.24 | -0.78% | 7,263 |
| Jul 11, 2025 | 341.38 | 343.45 | 340.08 | 343.19 | 341.89 | -0.43% | 61 |
| Jul 10, 2025 | 341.00 | 344.67 | 340.21 | 344.67 | 343.36 | 2.10% | 20 |
| Jul 9, 2025 | 341.90 | 341.90 | 337.56 | 337.56 | 336.28 | -0.71% | 44 |
| Jul 8, 2025 | 349.95 | 349.95 | 338.55 | 339.97 | 338.68 | -0.75% | 22 |
| Jul 7, 2025 | 357.66 | 357.66 | 342.00 | 342.56 | 341.26 | -1.20% | 253 |
| Jul 3, 2025 | 346.85 | 347.60 | 345.00 | 346.72 | 345.40 | 1.60% | 143 |