Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 353.87
-2.69 (-0.75%)
At close: Jul 29, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 344.35 | 349.77 | 337.10 | 340.48 | 340.48 | -3.72% | 130 |
| Jul 31, 2025 | 348.49 | 354.35 | 347.00 | 353.62 | 353.62 | -0.09% | 27 |
| Jul 30, 2025 | 356.11 | 356.11 | 353.46 | 353.94 | 353.94 | 0.02% | 36 |
| Jul 29, 2025 | 359.89 | 359.89 | 352.54 | 353.87 | 353.87 | -0.75% | 21 |
| Jul 28, 2025 | 359.97 | 359.97 | 356.42 | 356.56 | 356.56 | -0.20% | 45 |
| Jul 25, 2025 | 360.30 | 360.30 | 356.15 | 357.29 | 357.29 | -0.27% | 290 |
| Jul 24, 2025 | 355.00 | 360.43 | 355.00 | 358.26 | 358.26 | 0.22% | 14 |
| Jul 23, 2025 | 355.95 | 359.29 | 354.00 | 357.46 | 357.46 | 1.02% | 99 |
| Jul 22, 2025 | 353.16 | 353.85 | 348.17 | 353.85 | 353.85 | -0.58% | 58 |
| Jul 21, 2025 | 356.50 | 357.28 | 355.80 | 355.92 | 355.92 | -0.70% | 165 |
| Jul 18, 2025 | 359.00 | 361.95 | 356.46 | 358.43 | 358.43 | 0.64% | 8 |
| Jul 17, 2025 | 354.00 | 357.47 | 352.95 | 356.15 | 356.15 | 1.42% | 188 |
| Jul 16, 2025 | 351.21 | 355.24 | 346.85 | 351.16 | 351.16 | 0.83% | 153 |
| Jul 15, 2025 | 345.50 | 350.00 | 343.55 | 348.27 | 348.27 | 2.27% | 161 |
| Jul 14, 2025 | 343.00 | 343.00 | 340.00 | 340.53 | 340.53 | -0.78% | 7,263 |
| Jul 11, 2025 | 341.38 | 343.45 | 340.08 | 343.19 | 343.19 | -0.43% | 61 |
| Jul 10, 2025 | 341.00 | 344.67 | 340.21 | 344.67 | 344.67 | 2.10% | 20 |
| Jul 9, 2025 | 341.90 | 341.90 | 337.56 | 337.56 | 337.56 | -0.71% | 44 |
| Jul 8, 2025 | 349.95 | 349.95 | 338.55 | 339.97 | 339.97 | -0.75% | 22 |
| Jul 7, 2025 | 357.66 | 357.66 | 342.00 | 342.56 | 342.56 | -1.20% | 253 |
| Jul 3, 2025 | 346.85 | 347.60 | 345.00 | 346.72 | 346.72 | 1.60% | 143 |
| Jul 2, 2025 | 340.16 | 341.35 | 337.98 | 341.26 | 341.26 | 1.12% | 188 |
| Jul 1, 2025 | 328.94 | 337.49 | 328.94 | 337.49 | 337.49 | 1.78% | 42 |
| Jun 30, 2025 | 332.00 | 332.00 | 328.50 | 331.58 | 331.58 | 0.73% | 68 |
| Jun 27, 2025 | 326.89 | 330.93 | 326.81 | 329.19 | 329.19 | 1.18% | 479 |
| Jun 26, 2025 | 323.82 | 325.40 | 322.73 | 325.36 | 325.36 | 0.82% | 3,162 |
| Jun 25, 2025 | 327.00 | 329.15 | 322.35 | 322.70 | 322.70 | -0.97% | 43 |
| Jun 24, 2025 | 326.00 | 327.44 | 324.69 | 325.86 | 325.86 | 2.05% | 26 |
| Jun 23, 2025 | 320.72 | 321.50 | 319.30 | 319.30 | 319.30 | 0.06% | 33 |
| Jun 20, 2025 | 324.98 | 325.51 | 319.11 | 319.11 | 319.11 | -1.54% | 173 |
| Jun 18, 2025 | 320.18 | 324.90 | 319.53 | 324.11 | 324.11 | 0.33% | 325 |
| Jun 17, 2025 | 309.00 | 323.05 | 309.00 | 323.05 | 323.05 | -0.58% | 11 |
| Jun 16, 2025 | 318.66 | 325.66 | 317.83 | 324.95 | 324.95 | 0.76% | 65 |
| Jun 13, 2025 | 321.38 | 323.70 | 318.86 | 322.51 | 322.51 | -0.78% | 266 |
| Jun 12, 2025 | 323.10 | 325.80 | 321.69 | 325.05 | 325.05 | 0.17% | 200 |
| Jun 11, 2025 | 327.99 | 327.99 | 323.78 | 324.51 | 324.51 | 0.11% | 124 |
| Jun 10, 2025 | 325.40 | 326.00 | 322.23 | 324.16 | 324.16 | -1.19% | 56 |
| Jun 9, 2025 | 326.03 | 328.25 | 323.95 | 328.08 | 328.08 | 1.35% | 14 |
| Jun 6, 2025 | 322.20 | 324.09 | 321.07 | 323.70 | 323.70 | 0.37% | 68 |
| Jun 5, 2025 | 321.00 | 322.52 | 319.68 | 322.52 | 322.52 | 0.76% | 76 |
| Jun 4, 2025 | 317.65 | 320.10 | 317.00 | 320.10 | 320.10 | 1.00% | 27 |
| Jun 3, 2025 | 316.82 | 318.43 | 315.01 | 316.94 | 316.94 | 0.28% | 3,838 |
| Jun 2, 2025 | 310.26 | 316.31 | 310.26 | 316.06 | 316.06 | 0.43% | 48 |
| May 30, 2025 | 316.01 | 317.50 | 313.35 | 314.71 | 314.71 | 0.54% | 115 |
| May 29, 2025 | 315.00 | 315.00 | 312.17 | 313.02 | 313.02 | 0.10% | 18 |
| May 28, 2025 | 313.48 | 314.38 | 312.71 | 312.71 | 312.71 | 0.32% | 64 |
| May 27, 2025 | 309.80 | 311.71 | 307.12 | 311.71 | 311.71 | 2.04% | 43 |
| May 23, 2025 | 304.83 | 308.61 | 295.97 | 305.48 | 305.48 | -0.07% | 1,027 |
| May 22, 2025 | 300.00 | 305.74 | 298.67 | 305.68 | 305.68 | 0.71% | 181 |
| May 21, 2025 | 304.95 | 307.47 | 301.29 | 303.51 | 303.51 | -1.45% | 69 |