Skip to main content
Rockwell Automation, Inc. (LON:0KXA)
London flag London · Delayed Price · Currency is GBP · Price in USD
403.27
+3.27 (0.82%)
Dec 5, 2025, 4:59 PM BST

Rockwell Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025406.74407.92402.41403.03403.03-0.66%111
Dec 4, 2025404.08405.70400.00405.70405.702.53%258
Dec 3, 2025391.28396.42390.00395.68395.681.09%1,251
Dec 2, 2025386.85393.00386.85391.41391.41-1.17%860
Dec 1, 2025390.38396.05390.28396.05396.04-0.43%78
Nov 28, 2025393.99397.77393.99397.77397.770.65%17
Nov 26, 2025392.00395.99388.24395.22395.211.21%79
Nov 25, 2025384.65391.18384.37390.49390.491.38%143
Nov 24, 2025380.54385.71376.69385.16385.160.99%558
Nov 21, 2025369.46383.22368.44381.37381.372.03%178
Nov 20, 2025375.75381.85371.55373.78373.780.90%81
Nov 19, 2025364.83371.33364.28370.45370.450.60%3
Nov 18, 2025370.50371.14364.01368.24368.24-0.54%130
Nov 17, 2025377.58378.52370.23370.23370.23-2.74%15
Nov 14, 2025366.58380.65366.58380.65379.270.28%53
Nov 13, 2025389.63391.55378.64379.57378.19-3.52%39
Nov 12, 2025392.90397.89392.87393.41391.980.66%84
Nov 11, 2025392.00392.00389.42390.84389.42-0.19%70
Nov 10, 2025380.93391.58376.63391.58390.165.18%82
Nov 7, 2025370.00372.30365.35372.30370.95-0.76%92
Nov 6, 2025400.00400.00374.81375.15373.792.98%216
Nov 5, 2025339.16365.00339.16364.30362.981.41%175
Nov 4, 2025356.49361.85356.42359.25357.95-1.05%35
Nov 3, 2025370.00373.68359.72363.08361.76-1.11%224
Oct 31, 2025368.43369.72365.71367.14365.81-0.73%18
Oct 30, 2025377.47377.47364.53369.84368.500.49%219
Oct 29, 2025364.84371.10362.00368.05366.722.20%477
Oct 28, 2025361.80361.80357.03360.14358.83-0.81%65
Oct 27, 2025361.00364.60357.20363.07361.751.67%495
Oct 24, 2025360.14361.95357.10357.10355.810.76%745
Oct 23, 2025347.96354.91347.96354.42353.141.25%46
Oct 22, 2025357.46360.00349.00350.06348.79-1.81%274
Oct 21, 2025352.06358.39350.11356.51355.220.92%353
Oct 20, 2025350.00353.37346.40353.25351.972.39%130
Oct 17, 2025348.86349.23344.82345.01343.76-0.37%178
Oct 16, 2025364.58364.58346.28346.28345.02-0.65%84
Oct 15, 2025346.00351.81346.00348.53347.270.03%35
Oct 14, 2025333.11348.43333.11348.43347.162.69%287
Oct 13, 2025347.02347.02335.20339.29338.060.60%155
Oct 10, 2025344.00346.16337.27337.27336.05-1.07%44
Oct 9, 2025350.84352.29340.92340.92339.68-1.99%38
Oct 8, 2025346.83348.15342.99347.83346.571.40%123
Oct 7, 2025349.09351.81341.97343.03341.79-2.05%2,793
Oct 6, 2025354.98354.98349.00350.21348.940.35%680
Oct 3, 2025349.01352.07348.08349.00347.730.64%10
Oct 2, 2025349.30354.97346.54346.79345.53-0.67%45
Oct 1, 2025347.54350.22345.12349.12347.850.16%38
Sep 30, 2025342.78348.56342.78348.56347.301.19%1,735
Sep 29, 2025344.02346.36343.11344.46343.210.65%52
Sep 26, 2025340.00344.27337.12342.23340.990.90%54
Sep 25, 2025338.60339.43337.20339.17337.94-0.87%181
Sep 24, 2025345.98345.98340.60342.14340.900.16%118
Sep 23, 2025344.80349.05341.59341.59340.35-1.42%420
Sep 22, 2025347.73348.80344.39346.50345.24-0.25%322
Sep 19, 2025350.00350.00344.46347.36346.10-0.47%15
Sep 18, 2025345.92349.12345.00349.00347.731.76%188
Sep 17, 2025334.03343.39334.03342.98341.730.22%24
Sep 16, 2025346.00346.00339.14342.23340.99-0.80%84
Sep 15, 2025347.28347.70342.57345.00343.75-0.22%173
Sep 12, 2025347.98351.00345.77345.77344.52-1.25%6
Sep 11, 2025343.25350.63340.00350.14348.872.39%15
Sep 10, 2025344.45346.79337.82341.98340.740.69%27
Sep 9, 2025344.62344.62339.64339.64338.41-1.57%3
Sep 8, 2025341.20346.18341.20345.06343.811.79%17
Sep 5, 2025342.14343.41339.00339.00337.77-0.42%8
Sep 4, 2025337.16340.44337.16340.44339.211.22%95
Sep 3, 2025337.24338.00336.00336.32335.10-0.03%15
Sep 2, 2025337.78339.30335.00336.44335.22-2.32%184
Aug 29, 2025349.13349.75343.14344.44343.19-1.50%6,162
Aug 28, 2025351.56352.05349.39349.70348.430.18%23
Aug 27, 2025354.75354.78348.51349.06347.79-2.00%100
Aug 26, 2025347.95356.20347.95356.20354.911.57%61
Aug 25, 2025351.40352.55350.50350.70349.42-0.23%22
Aug 22, 2025350.00352.36340.10351.52350.253.21%26
Aug 21, 2025339.62341.93338.00340.59339.360.50%25,065
Aug 20, 2025341.81343.49337.71338.90337.67-1.62%10
Aug 19, 2025342.75346.23342.75344.47343.221.08%10
Aug 18, 2025337.51343.07335.96340.78339.54-1.39%139
Aug 15, 2025345.20348.00342.63345.57343.01-0.06%27
Aug 14, 2025350.62350.62345.72345.79343.23-0.37%173
Aug 13, 2025342.44347.09342.42347.09344.523.14%69
Aug 12, 2025330.60337.07330.06336.53334.042.03%26
Aug 11, 2025332.39336.17329.84329.84327.40-1.79%26
Aug 8, 2025333.00337.88332.98335.84333.351.02%143
Aug 7, 2025333.60336.54330.38332.45329.993.25%47
Aug 6, 2025327.09338.00306.26321.97319.59-6.56%1,203
Aug 5, 2025350.16350.16342.21344.59342.04-0.97%81
Aug 4, 2025345.65348.17345.10347.95345.372.19%134
Aug 1, 2025344.35349.77337.10340.48337.96-3.72%130
Jul 31, 2025348.49354.35347.00353.62351.00-0.09%27
Jul 30, 2025356.11356.11353.46353.94351.320.02%36
Jul 29, 2025359.89359.89352.54353.87351.25-0.75%21
Jul 28, 2025359.97359.97356.42356.56353.92-0.20%45
Jul 25, 2025360.30360.30356.15357.29354.65-0.27%290
Jul 24, 2025355.00360.43355.00358.26355.600.22%14
Jul 23, 2025355.95359.29354.00357.46354.811.02%99
Jul 22, 2025353.16353.85348.17353.85351.23-0.58%58
Jul 21, 2025356.50357.28355.80355.92353.29-0.70%165
Jul 18, 2025359.00361.95356.46358.43355.780.64%8
Jul 17, 2025354.00357.47352.95356.15353.511.42%188