Emerson Electric Co. (LON:0R33)
London · Delayed Price · Currency is GBP · Price in USD 131.17
-1.35 (-1.02%)
Apr 2, 2026, 5:15 PM GMT
LON:0R33 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 130.00 | 134.97 | 127.08 | 131.61 | 131.61 | -0.69% | 621 |
| Apr 1, 2026 | 132.00 | 134.97 | 131.72 | 132.52 | 132.52 | 1.89% | 1,288 |
| Mar 31, 2026 | 124.87 | 131.45 | 121.41 | 130.06 | 130.06 | 5.39% | 802 |
| Mar 30, 2026 | 124.25 | 129.85 | 123.00 | 123.41 | 123.41 | -2.17% | 1,180 |
| Mar 27, 2026 | 126.38 | 130.00 | 122.96 | 126.15 | 126.15 | -0.53% | 973 |
| Mar 26, 2026 | 131.64 | 131.84 | 126.82 | 126.82 | 126.82 | -3.48% | 381 |
| Mar 25, 2026 | 132.00 | 133.99 | 129.28 | 131.39 | 131.39 | 0.60% | 445 |
| Mar 24, 2026 | 128.22 | 131.02 | 126.01 | 130.61 | 130.61 | -0.13% | 456 |
| Mar 23, 2026 | 128.15 | 133.59 | 122.23 | 130.78 | 130.78 | 2.73% | 6,201 |
| Mar 20, 2026 | 132.50 | 132.50 | 126.49 | 127.30 | 127.30 | -2.49% | 816 |
| Mar 19, 2026 | 133.24 | 134.13 | 125.86 | 130.55 | 130.55 | 0.25% | 5,901 |
| Mar 18, 2026 | 132.49 | 135.00 | 129.61 | 130.23 | 130.23 | -2.07% | 508 |
| Mar 17, 2026 | 131.71 | 134.66 | 130.00 | 132.98 | 132.98 | -0.43% | 683 |
| Mar 16, 2026 | 133.97 | 135.99 | 131.00 | 133.56 | 133.56 | 0.57% | 1,131 |
| Mar 13, 2026 | 133.00 | 136.56 | 131.00 | 132.80 | 132.80 | 0.71% | 2,445 |
| Mar 12, 2026 | 139.57 | 139.57 | 131.44 | 131.86 | 131.86 | -4.88% | 1,143 |
| Mar 11, 2026 | 141.26 | 144.72 | 137.21 | 138.62 | 138.62 | -2.04% | 785 |
| Mar 10, 2026 | 141.00 | 142.99 | 139.89 | 141.50 | 141.50 | 2.14% | 736 |
| Mar 9, 2026 | 132.00 | 139.12 | 132.00 | 138.54 | 138.54 | -0.35% | 1,830 |
| Mar 6, 2026 | 146.00 | 146.51 | 137.73 | 139.03 | 139.03 | -1.79% | 1,340 |
| Mar 5, 2026 | 145.00 | 147.80 | 140.50 | 141.56 | 141.56 | -2.52% | 1,112 |
| Mar 4, 2026 | 144.86 | 148.50 | 144.00 | 145.22 | 145.22 | -1.34% | 760 |
| Mar 3, 2026 | 150.58 | 150.67 | 144.48 | 147.19 | 147.19 | -3.07% | 1,059 |
| Mar 2, 2026 | 148.90 | 153.00 | 145.00 | 151.85 | 151.85 | 1.49% | 1,122 |
| Feb 27, 2026 | 152.35 | 153.17 | 147.86 | 149.62 | 149.62 | -1.36% | 1,529 |
| Feb 26, 2026 | 148.44 | 151.97 | 147.00 | 151.69 | 151.69 | 1.67% | 600 |
| Feb 25, 2026 | 152.12 | 153.07 | 146.62 | 149.20 | 149.20 | -0.63% | 1,220 |
| Feb 24, 2026 | 144.50 | 151.55 | 144.21 | 150.15 | 150.15 | 3.44% | 343 |
| Feb 23, 2026 | 146.40 | 150.15 | 143.80 | 145.16 | 145.16 | -2.60% | 611 |
| Feb 20, 2026 | 152.30 | 153.00 | 146.50 | 149.04 | 149.04 | -1.77% | 703 |
| Feb 19, 2026 | 150.00 | 152.51 | 149.20 | 151.73 | 151.73 | 0.02% | 366 |
| Feb 18, 2026 | 151.00 | 153.68 | 148.45 | 151.70 | 151.70 | 1.48% | 1,089 |
| Feb 17, 2026 | 148.95 | 153.00 | 144.68 | 149.49 | 149.49 | 1.08% | 5,656 |
| Feb 16, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - | 2,948 |
| Feb 13, 2026 | 144.50 | 149.22 | 135.00 | 147.90 | 147.90 | 0.40% | 2,794 |
| Feb 12, 2026 | 155.98 | 158.46 | 145.78 | 147.31 | 146.79 | -7.25% | 5,283 |
| Feb 11, 2026 | 162.29 | 165.47 | 156.54 | 158.83 | 158.27 | -2.37% | 823 |
| Feb 10, 2026 | 160.25 | 163.67 | 157.20 | 162.69 | 162.12 | 1.77% | 644 |
| Feb 9, 2026 | 158.57 | 161.20 | 154.01 | 159.86 | 159.30 | 2.24% | 1,881 |
| Feb 6, 2026 | 151.85 | 157.13 | 149.00 | 156.36 | 155.81 | 3.13% | 1,509 |
| Feb 5, 2026 | 156.87 | 157.81 | 150.38 | 151.62 | 151.08 | -2.74% | 748 |
| Feb 4, 2026 | 157.50 | 165.00 | 154.22 | 155.89 | 155.34 | 3.43% | 3,640 |
| Feb 3, 2026 | 149.87 | 154.07 | 147.50 | 150.72 | 150.19 | 1.41% | 1,456 |
| Feb 2, 2026 | 145.68 | 152.09 | 144.00 | 148.62 | 148.09 | 0.74% | 1,136 |
| Jan 30, 2026 | 150.01 | 152.04 | 145.97 | 147.53 | 147.01 | -0.98% | 1,586 |
| Jan 29, 2026 | 148.42 | 152.60 | 147.50 | 148.99 | 148.46 | 0.04% | 825 |
| Jan 28, 2026 | 147.75 | 149.23 | 146.31 | 148.93 | 148.40 | 0.59% | 482 |
| Jan 27, 2026 | 150.12 | 150.12 | 145.70 | 148.06 | 147.53 | -0.66% | 2,648 |
| Jan 26, 2026 | 146.68 | 149.07 | 143.75 | 149.03 | 148.51 | -0.16% | 313 |
| Jan 23, 2026 | 151.00 | 151.78 | 148.69 | 149.27 | 148.74 | -0.59% | 313 |