Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 445.84
+42.74 (10.60%)
May 5, 2026, 3:53 PM GMT
LON:0KXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 407.50 | 412.80 | 400.01 | 403.10 | 403.10 | -1.03% | 92 |
| May 1, 2026 | 408.91 | 422.00 | 400.81 | 407.29 | 407.29 | -0.61% | 37 |
| Apr 30, 2026 | 400.20 | 410.73 | 390.00 | 409.78 | 409.78 | 2.55% | 108 |
| Apr 29, 2026 | 410.00 | 410.50 | 390.00 | 399.59 | 399.59 | -0.36% | 30 |
| Apr 28, 2026 | 406.92 | 410.00 | 395.00 | 401.05 | 401.05 | -1.15% | 18 |
| Apr 27, 2026 | 390.00 | 417.58 | 390.00 | 405.71 | 405.71 | 0.63% | 2,685 |
| Apr 24, 2026 | 408.81 | 415.86 | 400.86 | 403.19 | 403.19 | -1.34% | 354 |
| Apr 23, 2026 | 407.63 | 415.77 | 399.00 | 408.68 | 408.68 | 0.64% | 39 |
| Apr 22, 2026 | 409.21 | 425.00 | 404.54 | 406.07 | 406.07 | -2.00% | 55 |
| Apr 21, 2026 | 419.00 | 423.33 | 410.00 | 414.35 | 414.35 | -0.04% | 113 |
| Apr 20, 2026 | 410.00 | 420.68 | 407.00 | 414.51 | 414.51 | -0.29% | 69 |
| Apr 17, 2026 | 410.00 | 419.07 | 401.71 | 415.71 | 415.71 | 3.49% | 69 |
| Apr 16, 2026 | 405.00 | 405.90 | 383.00 | 401.68 | 401.68 | 1.31% | 87 |
| Apr 15, 2026 | 405.25 | 414.00 | 394.78 | 396.48 | 396.48 | -2.49% | 97 |
| Apr 14, 2026 | 412.00 | 420.00 | 401.00 | 406.61 | 406.61 | 0.77% | 413 |
| Apr 13, 2026 | 389.80 | 404.21 | 383.00 | 403.52 | 403.52 | 1.67% | 68 |
| Apr 10, 2026 | 399.99 | 400.00 | 383.30 | 396.88 | 396.88 | 0.71% | 30 |
| Apr 9, 2026 | 392.96 | 396.04 | 375.57 | 394.08 | 394.08 | 0.48% | 33 |
| Apr 8, 2026 | 384.00 | 394.70 | 376.39 | 392.19 | 392.19 | 6.33% | 63 |
| Apr 7, 2026 | 369.01 | 371.26 | 355.00 | 368.84 | 368.84 | 1.17% | 42 |
| Apr 2, 2026 | 369.44 | 369.44 | 354.00 | 364.56 | 364.56 | -1.28% | 17 |
| Apr 1, 2026 | 359.60 | 371.37 | 354.05 | 369.29 | 369.29 | 3.57% | 677 |
| Mar 31, 2026 | 351.98 | 357.11 | 333.00 | 356.56 | 356.56 | 2.16% | 912 |
| Mar 30, 2026 | 351.50 | 359.00 | 340.01 | 349.03 | 349.03 | -0.91% | 18,756 |
| Mar 27, 2026 | 346.81 | 357.03 | 346.81 | 352.25 | 352.25 | -1.56% | 176 |
| Mar 26, 2026 | 370.86 | 370.86 | 352.00 | 357.83 | 357.83 | -1.38% | 60 |
| Mar 25, 2026 | 376.47 | 376.47 | 358.99 | 362.82 | 362.82 | -0.07% | 26 |
| Mar 24, 2026 | 350.75 | 364.25 | 350.75 | 363.09 | 363.09 | 0.55% | 12,501 |
| Mar 23, 2026 | 348.46 | 368.50 | 340.03 | 361.12 | 361.12 | 2.78% | 34 |
| Mar 20, 2026 | 355.73 | 363.00 | 349.44 | 351.35 | 351.35 | -0.33% | 51 |
| Mar 19, 2026 | 350.00 | 358.65 | 347.55 | 352.53 | 352.53 | -1.24% | 188 |
| Mar 18, 2026 | 357.06 | 365.09 | 351.55 | 356.96 | 356.96 | -0.55% | 100 |
| Mar 17, 2026 | 361.63 | 371.00 | 348.07 | 358.94 | 358.94 | -0.87% | 139 |
| Mar 16, 2026 | 359.07 | 370.00 | 355.00 | 362.09 | 362.09 | 0.54% | 34 |
| Mar 13, 2026 | 363.64 | 368.86 | 355.83 | 360.14 | 360.14 | 0.62% | 91 |
| Mar 12, 2026 | 378.11 | 378.11 | 357.93 | 357.93 | 357.93 | -3.88% | 92 |
| Mar 11, 2026 | 379.68 | 379.68 | 367.55 | 372.36 | 372.36 | -0.78% | 122 |
| Mar 10, 2026 | 383.00 | 388.99 | 374.31 | 375.30 | 375.30 | 2.11% | 172 |
| Mar 9, 2026 | 356.00 | 369.83 | 350.00 | 367.55 | 367.55 | -0.55% | 384 |
| Mar 6, 2026 | 375.72 | 381.00 | 366.60 | 369.58 | 369.58 | -2.06% | 103 |
| Mar 5, 2026 | 389.00 | 390.00 | 376.26 | 377.34 | 377.34 | -2.12% | 185 |
| 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 |