Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 406.76
-7.64 (-1.84%)
At close: Dec 12, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |