Emerson Electric Co. (LON:0R33)
London · Delayed Price · Currency is GBP · Price in USD 157.30
+0.77 (0.49%)
Oct 1, 2026, 5:15 PM GMT
LON:0R33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 152.00 | 159.07 | 151.59 | 156.60 | 156.60 | 0.04% | 1,905 |
| Sep 30, 2026 | 156.46 | 160.66 | 155.41 | 156.53 | 156.53 | -0.54% | 514 |
| Sep 29, 2026 | 159.00 | 163.00 | 156.24 | 157.38 | 157.38 | -1.40% | 681 |
| Sep 28, 2026 | 155.00 | 160.25 | 154.56 | 159.62 | 159.62 | 0.52% | 544 |
| Sep 25, 2026 | 156.14 | 160.53 | 155.23 | 158.79 | 158.79 | 2.35% | 716 |
| Sep 24, 2026 | 152.00 | 156.39 | 151.24 | 155.14 | 155.14 | -0.28% | 598 |
| Sep 23, 2026 | 154.99 | 158.30 | 149.95 | 155.58 | 155.58 | 0.82% | 761 |
| Sep 22, 2026 | 150.97 | 155.00 | 150.20 | 154.32 | 154.32 | 1.68% | 428 |
| Sep 21, 2026 | 149.92 | 152.94 | 148.99 | 151.77 | 151.77 | 1.89% | 1,935 |
| Sep 18, 2026 | 145.92 | 149.25 | 145.19 | 148.95 | 148.95 | 1.09% | 2,609 |
| Sep 17, 2026 | 145.83 | 150.00 | 145.48 | 147.34 | 147.34 | -0.12% | 1,323 |
| Sep 16, 2026 | 148.74 | 149.85 | 145.00 | 147.51 | 147.51 | 0.01% | 551 |
| Sep 15, 2026 | 148.40 | 150.76 | 145.71 | 147.49 | 147.49 | -0.07% | 846 |
| Sep 14, 2026 | 153.29 | 153.29 | 145.36 | 147.60 | 147.60 | -3.02% | 933 |
| Sep 11, 2026 | 152.87 | 152.87 | 148.67 | 152.19 | 152.19 | 3.28% | 1,076 |
| Sep 10, 2026 | 150.44 | 150.44 | 146.27 | 147.36 | 147.36 | -2.69% | 743 |
| Sep 9, 2026 | 149.00 | 153.21 | 149.00 | 151.43 | 151.43 | -0.50% | 745 |
| Sep 8, 2026 | 157.05 | 157.05 | 151.82 | 152.19 | 152.19 | -0.28% | 1,687 |
| Sep 4, 2026 | 153.05 | 153.64 | 149.01 | 152.61 | 152.61 | 1.94% | 668 |
| Sep 3, 2026 | 153.46 | 153.46 | 146.10 | 149.70 | 149.70 | 0.34% | 7,020 |
| Sep 2, 2026 | 151.01 | 151.36 | 145.31 | 149.19 | 149.19 | 1.10% | 737 |
| Sep 1, 2026 | 151.85 | 155.51 | 146.42 | 147.56 | 147.56 | -3.45% | 836 |
| Aug 31, 2026 | 157.00 | 159.99 | 151.00 | 152.83 | 152.83 | -1.39% | 679 |
| Aug 28, 2026 | 157.50 | 165.00 | 154.36 | 154.98 | 154.98 | -1.67% | 421 |
| Aug 27, 2026 | 159.34 | 159.50 | 152.70 | 157.62 | 157.62 | 0.31% | 413 |
| Aug 26, 2026 | 151.86 | 158.38 | 151.00 | 157.13 | 157.13 | 0.70% | 376 |
| Aug 25, 2026 | 157.57 | 161.21 | 155.05 | 156.04 | 156.04 | -0.54% | 395 |
| Aug 24, 2026 | 157.26 | 161.47 | 153.00 | 156.89 | 156.89 | 0.47% | 803 |
| Aug 21, 2026 | 154.72 | 160.94 | 153.00 | 156.16 | 156.16 | 0.66% | 465 |
| Aug 20, 2026 | 157.60 | 158.99 | 154.39 | 155.14 | 155.14 | -1.80% | 1,095 |
| Aug 19, 2026 | 157.78 | 163.95 | 156.74 | 157.98 | 157.98 | -0.44% | 631 |
| Aug 18, 2026 | 161.00 | 165.06 | 157.79 | 158.68 | 158.68 | -2.25% | 591 |
| Aug 17, 2026 | 161.54 | 164.75 | 160.56 | 162.34 | 162.34 | -0.45% | 626 |
| Aug 14, 2026 | 160.43 | 168.50 | 160.43 | 163.07 | 163.07 | 0.61% | 427 |
| Aug 13, 2026 | 162.99 | 168.00 | 159.79 | 162.65 | 162.09 | -0.94% | 897 |
| Aug 12, 2026 | 164.38 | 168.69 | 160.00 | 164.19 | 163.62 | 0.84% | 358 |
| Aug 11, 2026 | 165.01 | 165.01 | 155.93 | 162.82 | 162.26 | 1.99% | 477 |
| Aug 10, 2026 | 158.25 | 165.00 | 155.93 | 159.65 | 159.10 | 0.69% | 548 |
| Aug 7, 2026 | 157.00 | 164.61 | 154.52 | 158.55 | 158.00 | 1.28% | 317 |
| Aug 6, 2026 | 165.00 | 165.00 | 156.00 | 156.55 | 156.01 | -3.76% | 5,433 |
| Aug 5, 2026 | 156.00 | 165.00 | 148.98 | 162.67 | 162.11 | 5.27% | 12,438 |
| Aug 4, 2026 | 155.00 | 159.90 | 151.92 | 154.53 | 154.00 | 0.82% | 566 |
| Aug 3, 2026 | 147.69 | 153.47 | 147.69 | 153.28 | 152.75 | 1.93% | 2,702 |
| Jul 31, 2026 | 148.64 | 153.84 | 144.46 | 150.38 | 149.86 | 1.06% | 1,008 |
| Jul 30, 2026 | 144.00 | 150.00 | 144.00 | 148.80 | 148.29 | 0.92% | 913 |
| Jul 29, 2026 | 151.52 | 155.00 | 145.02 | 147.44 | 146.93 | -2.19% | 801 |
| Jul 28, 2026 | 148.45 | 152.29 | 144.04 | 150.74 | 150.22 | 1.69% | 2,574 |
| Jul 27, 2026 | 150.00 | 151.00 | 144.54 | 148.23 | 147.72 | 0.05% | 1,460 |
| Jul 24, 2026 | 146.78 | 149.23 | 142.00 | 148.16 | 147.65 | 2.87% | 618 |
| Jul 23, 2026 | 140.00 | 145.98 | 136.51 | 144.03 | 143.53 | 3.08% | 1,965 |