Rockwell Automation, Inc. (LON:0KXA)
London · Delayed Price · Currency is GBP · Price in USD 429.72
+5.27 (1.24%)
Sep 3, 2026, 5:14 PM GMT
LON:0KXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 417.54 | 428.70 | 413.12 | 425.20 | 425.20 | 1.48% | 55 |
| Sep 1, 2026 | 427.71 | 430.30 | 416.83 | 418.99 | 418.99 | -1.35% | 1,567 |
| Aug 31, 2026 | 429.39 | 441.25 | 421.85 | 424.73 | 424.73 | -1.20% | 364 |
| Aug 28, 2026 | 427.19 | 447.04 | 423.50 | 429.89 | 429.89 | -0.16% | 167 |
| Aug 27, 2026 | 434.40 | 447.00 | 429.37 | 430.58 | 430.58 | -0.26% | 36 |
| Aug 26, 2026 | 443.18 | 443.18 | 425.00 | 431.69 | 431.69 | 0.04% | 42 |
| Aug 25, 2026 | 434.06 | 448.00 | 426.87 | 431.50 | 431.50 | 0.69% | 41 |
| Aug 24, 2026 | 440.70 | 440.70 | 426.70 | 428.55 | 428.55 | -1.81% | 206 |
| Aug 21, 2026 | 432.00 | 454.00 | 423.15 | 436.43 | 436.43 | 0.56% | 33 |
| Aug 20, 2026 | 433.27 | 439.93 | 426.81 | 433.98 | 433.98 | 0.26% | 90 |
| Aug 19, 2026 | 434.46 | 444.25 | 426.68 | 432.84 | 432.84 | -0.37% | 25 |
| Aug 18, 2026 | 449.65 | 455.00 | 418.00 | 434.45 | 434.45 | -2.45% | 2,185 |
| Aug 17, 2026 | 460.92 | 463.23 | 434.00 | 445.36 | 445.36 | -0.31% | 362 |
| Aug 14, 2026 | 449.96 | 465.00 | 440.10 | 448.13 | 446.75 | 0.16% | 25 |
| Aug 13, 2026 | 451.90 | 462.00 | 442.00 | 447.41 | 446.03 | -0.67% | 2,698 |
| Aug 12, 2026 | 447.00 | 454.25 | 443.00 | 450.43 | 449.04 | 0.87% | 70 |
| Aug 11, 2026 | 437.20 | 448.03 | 433.00 | 446.54 | 445.16 | 1.83% | 118 |
| Aug 10, 2026 | 442.90 | 449.50 | 422.80 | 438.52 | 437.17 | -1.02% | 50 |
| Aug 7, 2026 | 444.20 | 450.00 | 425.79 | 443.05 | 441.69 | -0.47% | 217 |
| Aug 6, 2026 | 450.50 | 462.00 | 438.40 | 445.15 | 443.78 | -1.82% | 110 |
| Aug 5, 2026 | 446.18 | 460.01 | 440.00 | 453.39 | 451.99 | 2.25% | 567 |
| Aug 4, 2026 | 479.87 | 481.97 | 433.01 | 443.41 | 442.04 | -7.22% | 3,259 |
| Aug 3, 2026 | 487.08 | 489.38 | 464.13 | 477.94 | 476.47 | -0.32% | 654 |
| Jul 31, 2026 | 474.12 | 490.50 | 468.46 | 479.47 | 477.99 | 1.42% | 92 |
| Jul 30, 2026 | 462.52 | 477.00 | 457.09 | 472.75 | 471.29 | 2.71% | 551 |
| Jul 29, 2026 | 475.00 | 475.00 | 450.00 | 460.26 | 458.84 | -2.10% | 221 |
| Jul 28, 2026 | 463.20 | 475.32 | 455.66 | 470.13 | 468.68 | 2.40% | 111 |
| Jul 27, 2026 | 471.40 | 487.00 | 453.15 | 459.12 | 457.71 | -1.16% | 444 |
| Jul 24, 2026 | 450.00 | 467.68 | 450.00 | 464.51 | 463.08 | 1.16% | 58 |
| Jul 23, 2026 | 455.00 | 464.36 | 450.00 | 459.18 | 457.77 | -0.48% | 294 |
| Jul 22, 2026 | 468.35 | 475.54 | 450.00 | 461.38 | 459.96 | -0.90% | 56 |
| Jul 21, 2026 | 463.84 | 468.64 | 456.67 | 465.56 | 464.13 | 1.36% | 110 |
| Jul 20, 2026 | 463.40 | 489.18 | 454.01 | 459.32 | 457.91 | -0.02% | 236 |
| Jul 17, 2026 | 460.98 | 475.00 | 445.00 | 459.40 | 457.99 | -0.88% | 35 |
| Jul 16, 2026 | 450.00 | 469.63 | 441.64 | 463.47 | 462.04 | 0.15% | 52 |
| Jul 15, 2026 | 474.40 | 475.54 | 453.76 | 462.78 | 461.35 | -1.65% | 228 |
| Jul 14, 2026 | 472.68 | 472.68 | 459.00 | 470.53 | 469.08 | 1.74% | 218 |
| Jul 13, 2026 | 472.72 | 477.67 | 452.23 | 462.47 | 461.05 | -2.38% | 165 |
| Jul 10, 2026 | 480.64 | 480.64 | 453.85 | 473.75 | 472.29 | 0.29% | 102 |
| Jul 9, 2026 | 462.00 | 475.80 | 455.79 | 472.36 | 470.91 | 2.20% | 172 |
| Jul 8, 2026 | 468.90 | 476.71 | 452.10 | 462.18 | 460.76 | -0.67% | 107 |
| Jul 7, 2026 | 482.87 | 495.60 | 458.82 | 465.29 | 463.86 | -3.28% | 215 |
| Jul 6, 2026 | 476.02 | 500.00 | 470.00 | 481.09 | 479.61 | 3.18% | 468 |
| Jul 2, 2026 | 484.00 | 490.00 | 461.34 | 466.28 | 464.84 | -4.01% | 229 |
| Jul 1, 2026 | 500.00 | 500.40 | 480.00 | 485.75 | 484.25 | -1.75% | 691 |
| Jun 30, 2026 | 482.80 | 494.73 | 476.88 | 494.41 | 492.89 | 2.23% | 1,021 |
| Jun 29, 2026 | 479.71 | 485.25 | 468.02 | 483.61 | 482.12 | 1.80% | 380 |
| Jun 26, 2026 | 478.00 | 481.23 | 458.00 | 475.04 | 473.58 | -0.42% | 426 |
| Jun 25, 2026 | 460.00 | 485.02 | 460.00 | 477.02 | 475.55 | 3.61% | 161 |
| Jun 24, 2026 | 465.48 | 468.00 | 453.50 | 460.39 | 458.97 | 0.29% | 1,207 |