Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 381.26
-4.27 (-1.11%)
Mar 5, 2026, 1:11 PM GMT
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 389.00 | 389.00 | 376.88 | 382.27 | - | -0.85% | 760 |
| Mar 4, 2026 | 392.13 | 409.62 | 383.16 | 385.53 | 385.53 | -3.81% | 83 |
| Mar 3, 2026 | 396.85 | 411.00 | 392.04 | 400.79 | 400.79 | -2.21% | 180 |
| Mar 2, 2026 | 393.19 | 411.00 | 391.16 | 409.84 | 409.84 | 1.59% | 68 |
| Feb 27, 2026 | 408.00 | 409.44 | 400.53 | 403.42 | 403.42 | -1.32% | 63 |
| Feb 26, 2026 | 404.60 | 410.00 | 397.62 | 408.81 | 408.81 | 1.68% | 80 |
| Feb 25, 2026 | 405.34 | 411.37 | 398.52 | 402.04 | 402.04 | -0.60% | 7,373 |
| Feb 24, 2026 | 387.63 | 405.41 | 383.00 | 404.45 | 404.45 | 2.95% | 182 |
| Feb 23, 2026 | 388.88 | 399.99 | 388.62 | 392.85 | 392.85 | -1.25% | 65 |
| Feb 20, 2026 | 397.00 | 404.40 | 390.91 | 397.84 | 396.46 | 0.46% | 27 |
| Feb 19, 2026 | 390.00 | 400.13 | 386.00 | 396.00 | 394.63 | -0.32% | 83 |
| Feb 18, 2026 | 390.00 | 399.97 | 383.30 | 397.26 | 395.88 | 1.82% | 163 |
| Feb 17, 2026 | 390.94 | 407.28 | 378.00 | 390.14 | 388.79 | -1.49% | 394 |
| Feb 16, 2026 | 394.66 | 394.66 | 394.66 | 396.03 | 394.66 | - | 62 |
| Feb 13, 2026 | 382.60 | 398.24 | 380.00 | 396.03 | 394.66 | 3.96% | 152 |
| Feb 12, 2026 | 414.42 | 424.68 | 380.05 | 380.93 | 379.61 | -7.60% | 533 |
| Feb 11, 2026 | 420.00 | 425.00 | 408.97 | 412.24 | 410.81 | -0.81% | 251 |
| Feb 10, 2026 | 409.11 | 419.99 | 408.38 | 415.61 | 414.17 | 0.75% | 1,764 |
| Feb 9, 2026 | 414.00 | 423.19 | 409.74 | 412.53 | 411.10 | -0.04% | 195 |
| Feb 6, 2026 | 406.50 | 419.49 | 399.97 | 412.69 | 411.26 | 1.62% | 269 |
| Feb 5, 2026 | 444.20 | 444.20 | 388.08 | 406.11 | 404.70 | -4.22% | 474 |
| Feb 4, 2026 | 432.19 | 439.72 | 421.78 | 424.02 | 422.55 | -0.23% | 128 |
| Feb 3, 2026 | 433.33 | 439.04 | 425.00 | 425.00 | 423.53 | -0.35% | 198 |
| Feb 2, 2026 | 415.00 | 429.00 | 412.01 | 426.49 | 425.01 | 1.28% | 80 |
| Jan 30, 2026 | 427.00 | 427.00 | 410.51 | 421.12 | 419.66 | -0.67% | 475 |
| Jan 29, 2026 | 414.90 | 429.52 | 414.90 | 423.94 | 422.47 | 1.52% | 60 |
| Jan 28, 2026 | 423.89 | 423.89 | 413.89 | 417.59 | 416.14 | -0.48% | 260 |
| Jan 27, 2026 | 418.30 | 424.18 | 416.74 | 419.59 | 418.13 | 0.09% | 103 |
| Jan 26, 2026 | 419.92 | 421.27 | 413.67 | 419.20 | 417.75 | 0.68% | 19 |
| Jan 23, 2026 | 425.43 | 426.00 | 414.66 | 416.36 | 414.92 | -1.67% | 98 |
| Jan 22, 2026 | 426.46 | 427.68 | 422.00 | 423.43 | 421.96 | 2.07% | 58 |
| Jan 21, 2026 | 409.89 | 415.69 | 406.00 | 414.83 | 413.39 | 3.25% | 15 |
| Jan 20, 2026 | 422.63 | 422.63 | 400.00 | 401.77 | 400.37 | -3.44% | 93 |
| Jan 16, 2026 | 421.50 | 425.34 | 414.46 | 416.07 | 414.63 | -1.44% | 136 |
| Jan 15, 2026 | 424.94 | 425.55 | 417.21 | 422.16 | 420.70 | 1.58% | 77 |
| Jan 14, 2026 | 413.97 | 418.19 | 412.50 | 415.58 | 414.14 | -0.14% | 17 |
| Jan 13, 2026 | 412.95 | 418.10 | 412.65 | 416.16 | 414.72 | 0.31% | 70 |
| Jan 12, 2026 | 409.50 | 414.87 | 406.43 | 414.87 | 413.43 | 0.91% | 173 |
| Jan 9, 2026 | 403.70 | 411.12 | 400.84 | 411.12 | 409.69 | 1.41% | 5 |
| Jan 8, 2026 | 409.00 | 414.53 | 401.52 | 405.40 | 404.00 | -1.14% | 41 |
| Jan 7, 2026 | 412.53 | 415.53 | 410.07 | 410.08 | 408.66 | 0.03% | 271 |
| Jan 6, 2026 | 407.56 | 409.97 | 398.28 | 409.97 | 408.55 | 0.36% | 27 |
| Jan 5, 2026 | 399.46 | 411.06 | 390.80 | 408.48 | 407.06 | 2.67% | 592 |
| Jan 2, 2026 | 393.92 | 397.87 | 389.46 | 397.87 | 396.49 | 1.83% | 26 |
| Dec 31, 2025 | 393.86 | 396.43 | 390.14 | 390.71 | 389.35 | -0.96% | 8 |
| Dec 30, 2025 | 397.87 | 397.87 | 392.60 | 394.48 | 393.11 | -0.57% | 3 |
| Dec 29, 2025 | 400.01 | 400.38 | 396.60 | 396.75 | 395.37 | -0.48% | 46 |
| Dec 24, 2025 | 400.33 | 400.53 | 395.77 | 398.65 | 397.27 | -0.18% | 120 |
| Dec 23, 2025 | 399.76 | 399.76 | 396.46 | 399.38 | 397.99 | 0.41% | 45 |
| Dec 22, 2025 | 398.70 | 399.35 | 394.15 | 397.76 | 396.38 | 0.54% | 92 |