Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 349.00
+2.21 (0.64%)
At close: Oct 3, 2025
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 349.01 | 352.07 | 348.08 | 349.00 | 349.00 | 0.64% | 10 |
| Oct 2, 2025 | 349.30 | 354.97 | 346.54 | 346.79 | 346.79 | -0.67% | 45 |
| Oct 1, 2025 | 347.54 | 350.22 | 345.12 | 349.12 | 349.12 | 0.16% | 38 |
| Sep 30, 2025 | 342.78 | 348.56 | 342.78 | 348.56 | 348.56 | 1.19% | 1,735 |
| Sep 29, 2025 | 344.02 | 346.36 | 343.11 | 344.46 | 344.46 | 0.65% | 52 |
| Sep 26, 2025 | 340.00 | 344.27 | 337.12 | 342.23 | 342.23 | 0.90% | 54 |
| Sep 25, 2025 | 338.60 | 339.43 | 337.20 | 339.17 | 339.17 | -0.87% | 181 |
| Sep 24, 2025 | 345.98 | 345.98 | 340.60 | 342.14 | 342.14 | 0.16% | 118 |
| Sep 23, 2025 | 344.80 | 349.05 | 341.59 | 341.59 | 341.59 | -1.42% | 420 |
| Sep 22, 2025 | 347.73 | 348.80 | 344.39 | 346.50 | 346.50 | -0.25% | 322 |
| Sep 19, 2025 | 350.00 | 350.00 | 344.46 | 347.36 | 347.36 | -0.47% | 15 |
| Sep 18, 2025 | 345.92 | 349.12 | 345.00 | 349.00 | 349.00 | 1.76% | 188 |
| Sep 17, 2025 | 334.03 | 343.39 | 334.03 | 342.98 | 342.98 | 0.22% | 24 |
| Sep 16, 2025 | 346.00 | 346.00 | 339.14 | 342.23 | 342.23 | -0.80% | 84 |
| Sep 15, 2025 | 347.28 | 347.70 | 342.57 | 345.00 | 345.00 | -0.22% | 173 |
| 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 |