Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 453.74
+13.87 (3.15%)
May 22, 2026, 7:13 PM GMT
LON:0KXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 444.44 | 455.55 | 436.70 | 453.74 | 453.74 | 3.15% | 1,941 |
| May 21, 2026 | 448.18 | 448.18 | 420.50 | 439.87 | 439.87 | 0.88% | 121 |
| May 20, 2026 | 423.69 | 437.84 | 419.34 | 436.05 | 436.05 | 2.06% | 51 |
| May 19, 2026 | 448.57 | 449.45 | 419.62 | 427.26 | 427.26 | -2.08% | 141 |
| May 18, 2026 | 446.99 | 454.85 | 433.59 | 436.32 | 436.32 | -1.62% | 53 |
| May 15, 2026 | 459.00 | 459.00 | 442.50 | 444.90 | 443.52 | -2.58% | 118 |
| May 14, 2026 | 455.00 | 459.96 | 450.10 | 456.70 | 455.28 | 0.13% | 93 |
| May 13, 2026 | 453.00 | 460.00 | 448.00 | 456.11 | 454.70 | 0.68% | 79 |
| May 12, 2026 | 456.66 | 460.00 | 441.55 | 453.03 | 451.62 | -0.75% | 194 |
| May 11, 2026 | 453.70 | 465.61 | 445.52 | 456.46 | 455.04 | 0.75% | 336 |
| May 8, 2026 | 456.64 | 464.00 | 446.35 | 453.07 | 451.66 | 0.17% | 336 |
| May 7, 2026 | 458.78 | 473.91 | 440.00 | 452.28 | 450.88 | -0.07% | 350 |
| May 6, 2026 | 441.00 | 463.18 | 432.00 | 452.58 | 451.18 | 3.80% | 998 |
| May 5, 2026 | 413.70 | 460.00 | 398.01 | 436.00 | 434.65 | 8.16% | 6,523 |
| May 4, 2026 | 407.50 | 412.80 | 400.01 | 403.10 | 401.85 | -1.03% | 92 |
| May 1, 2026 | 408.91 | 422.00 | 400.81 | 407.29 | 406.03 | -0.61% | 37 |
| Apr 30, 2026 | 400.20 | 410.73 | 390.00 | 409.78 | 408.51 | 2.55% | 108 |
| Apr 29, 2026 | 410.00 | 410.50 | 390.00 | 399.59 | 398.35 | -0.36% | 30 |
| Apr 28, 2026 | 406.92 | 410.00 | 395.00 | 401.05 | 399.81 | -1.15% | 18 |
| Apr 27, 2026 | 390.00 | 417.58 | 390.00 | 405.71 | 404.45 | 0.63% | 2,685 |
| Apr 24, 2026 | 408.81 | 415.86 | 400.86 | 403.19 | 401.94 | -1.34% | 354 |
| Apr 23, 2026 | 407.63 | 415.77 | 399.00 | 408.68 | 407.41 | 0.64% | 39 |
| Apr 22, 2026 | 409.21 | 425.00 | 404.54 | 406.07 | 404.81 | -2.00% | 55 |
| Apr 21, 2026 | 419.00 | 423.33 | 410.00 | 414.35 | 413.06 | -0.04% | 113 |
| Apr 20, 2026 | 410.00 | 420.68 | 407.00 | 414.51 | 413.22 | -0.29% | 69 |
| Apr 17, 2026 | 410.00 | 419.07 | 401.71 | 415.71 | 414.42 | 3.49% | 69 |
| Apr 16, 2026 | 405.00 | 405.90 | 383.00 | 401.68 | 400.43 | 1.31% | 87 |
| Apr 15, 2026 | 405.25 | 414.00 | 394.78 | 396.48 | 395.25 | -2.49% | 97 |
| Apr 14, 2026 | 412.00 | 420.00 | 401.00 | 406.61 | 405.35 | 0.77% | 413 |
| Apr 13, 2026 | 389.80 | 404.21 | 383.00 | 403.52 | 402.27 | 1.67% | 68 |
| Apr 10, 2026 | 399.99 | 400.00 | 383.30 | 396.88 | 395.65 | 0.71% | 30 |
| Apr 9, 2026 | 392.96 | 396.04 | 375.57 | 394.08 | 392.86 | 0.48% | 33 |
| Apr 8, 2026 | 384.00 | 394.70 | 376.39 | 392.19 | 390.97 | 6.33% | 63 |
| Apr 7, 2026 | 369.01 | 371.26 | 355.00 | 368.84 | 367.70 | 1.17% | 42 |
| Apr 2, 2026 | 369.44 | 369.44 | 354.00 | 364.56 | 363.43 | -1.28% | 17 |
| Apr 1, 2026 | 359.60 | 371.37 | 354.05 | 369.29 | 368.14 | 3.57% | 677 |
| Mar 31, 2026 | 351.98 | 357.11 | 333.00 | 356.56 | 355.45 | 2.16% | 912 |
| Mar 30, 2026 | 351.50 | 359.00 | 340.01 | 349.03 | 347.95 | -0.91% | 18,756 |
| Mar 27, 2026 | 346.81 | 357.03 | 346.81 | 352.25 | 351.16 | -1.56% | 176 |
| Mar 26, 2026 | 370.86 | 370.86 | 352.00 | 357.83 | 356.72 | -1.38% | 60 |
| Mar 25, 2026 | 376.47 | 376.47 | 358.99 | 362.82 | 361.69 | -0.07% | 26 |
| Mar 24, 2026 | 350.75 | 364.25 | 350.75 | 363.09 | 361.96 | 0.55% | 12,501 |
| Mar 23, 2026 | 348.46 | 368.50 | 340.03 | 361.12 | 360.00 | 2.78% | 34 |
| Mar 20, 2026 | 355.73 | 363.00 | 349.44 | 351.35 | 350.26 | -0.33% | 51 |
| Mar 19, 2026 | 350.00 | 358.65 | 347.55 | 352.53 | 351.44 | -1.24% | 188 |
| Mar 18, 2026 | 357.06 | 365.09 | 351.55 | 356.96 | 355.85 | -0.55% | 100 |
| Mar 17, 2026 | 361.63 | 371.00 | 348.07 | 358.94 | 357.83 | -0.87% | 139 |
| Mar 16, 2026 | 359.07 | 370.00 | 355.00 | 362.09 | 360.97 | 0.54% | 34 |
| Mar 13, 2026 | 363.64 | 368.86 | 355.83 | 360.14 | 359.02 | 0.62% | 91 |
| Mar 12, 2026 | 378.11 | 378.11 | 357.93 | 357.93 | 356.82 | -3.88% | 92 |