Rockwell Automation, Inc. (LON:0KXA)
London
· Delayed Price · Currency is GBP · Price in USD 400.29
-5.42 (-1.34%)
Apr 28, 2026, 4:59 PM GMT
Rockwell Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 390.00 | 400.13 | 386.00 | 396.00 | 394.63 | -0.32% | 83 |
| Feb 18, 2026 | 390.00 | 399.97 | 383.30 | 397.26 | 395.88 | 1.82% | 163 |
| Feb 17, 2026 | 390.94 | 407.28 | 378.00 | 390.14 | 388.79 | -1.49% | 394 |
| Feb 16, 2026 | 396.03 | 396.03 | 396.03 | 396.03 | 394.66 | - | 62 |
| Feb 13, 2026 | 382.60 | 398.24 | 380.00 | 396.03 | 394.66 | 3.96% | 152 |
| Feb 12, 2026 | 414.42 | 424.68 | 380.05 | 380.93 | 379.61 | -7.60% | 533 |
| Feb 11, 2026 | 420.00 | 425.00 | 408.97 | 412.24 | 410.81 | -0.81% | 251 |
| Feb 10, 2026 | 409.11 | 419.99 | 408.38 | 415.61 | 414.17 | 0.75% | 1,764 |
| Feb 9, 2026 | 414.00 | 423.19 | 409.74 | 412.53 | 411.10 | -0.04% | 195 |
| Feb 6, 2026 | 406.50 | 419.49 | 399.97 | 412.69 | 411.26 | 1.62% | 269 |
| Feb 5, 2026 | 444.20 | 444.20 | 388.08 | 406.11 | 404.70 | -4.22% | 474 |
| Feb 4, 2026 | 432.19 | 439.72 | 421.78 | 424.02 | 422.55 | -0.23% | 128 |
| Feb 3, 2026 | 433.33 | 439.04 | 425.00 | 425.00 | 423.53 | -0.35% | 198 |
| Feb 2, 2026 | 415.00 | 429.00 | 412.01 | 426.49 | 425.01 | 1.28% | 80 |
| Jan 30, 2026 | 427.00 | 427.00 | 410.51 | 421.12 | 419.66 | -0.67% | 475 |
| Jan 29, 2026 | 414.90 | 429.52 | 414.90 | 423.94 | 422.47 | 1.52% | 60 |
| Jan 28, 2026 | 423.89 | 423.89 | 413.89 | 417.59 | 416.14 | -0.48% | 260 |
| Jan 27, 2026 | 418.30 | 424.18 | 416.74 | 419.59 | 418.13 | 0.09% | 103 |
| Jan 26, 2026 | 419.92 | 421.27 | 413.67 | 419.20 | 417.75 | 0.68% | 19 |
| Jan 23, 2026 | 425.43 | 426.00 | 414.66 | 416.36 | 414.92 | -1.67% | 98 |
| Jan 22, 2026 | 426.46 | 427.68 | 422.00 | 423.43 | 421.96 | 2.07% | 58 |
| Jan 21, 2026 | 409.89 | 415.69 | 406.00 | 414.83 | 413.39 | 3.25% | 15 |
| Jan 20, 2026 | 422.63 | 422.63 | 400.00 | 401.77 | 400.37 | -3.44% | 93 |
| Jan 16, 2026 | 421.50 | 425.34 | 414.46 | 416.07 | 414.63 | -1.44% | 136 |
| Jan 15, 2026 | 424.94 | 425.55 | 417.21 | 422.16 | 420.70 | 1.58% | 77 |
| Jan 14, 2026 | 413.97 | 418.19 | 412.50 | 415.58 | 414.14 | -0.14% | 17 |
| Jan 13, 2026 | 412.95 | 418.10 | 412.65 | 416.16 | 414.72 | 0.31% | 70 |
| Jan 12, 2026 | 409.50 | 414.87 | 406.43 | 414.87 | 413.43 | 0.91% | 173 |
| Jan 9, 2026 | 403.70 | 411.12 | 400.84 | 411.12 | 409.69 | 1.41% | 5 |
| Jan 8, 2026 | 409.00 | 414.53 | 401.52 | 405.40 | 404.00 | -1.14% | 41 |
| Jan 7, 2026 | 412.53 | 415.53 | 410.07 | 410.08 | 408.66 | 0.03% | 271 |
| Jan 6, 2026 | 407.56 | 409.97 | 398.28 | 409.97 | 408.55 | 0.36% | 27 |
| Jan 5, 2026 | 399.46 | 411.06 | 390.80 | 408.48 | 407.06 | 2.67% | 592 |
| Jan 2, 2026 | 393.92 | 397.87 | 389.46 | 397.87 | 396.49 | 1.83% | 26 |
| Dec 31, 2025 | 393.86 | 396.43 | 390.14 | 390.71 | 389.35 | -0.96% | 8 |
| Dec 30, 2025 | 397.87 | 397.87 | 392.60 | 394.48 | 393.11 | -0.57% | 3 |
| Dec 29, 2025 | 400.01 | 400.38 | 396.60 | 396.75 | 395.37 | -0.48% | 46 |
| Dec 24, 2025 | 400.33 | 400.53 | 395.77 | 398.65 | 397.27 | -0.18% | 120 |
| Dec 23, 2025 | 399.76 | 399.76 | 396.46 | 399.38 | 397.99 | 0.41% | 45 |
| Dec 22, 2025 | 398.70 | 399.35 | 394.15 | 397.76 | 396.38 | 0.54% | 92 |
| Dec 19, 2025 | 390.60 | 395.73 | 390.60 | 395.62 | 394.25 | 0.33% | 13 |
| Dec 18, 2025 | 389.26 | 397.47 | 389.26 | 394.31 | 392.94 | 1.00% | 36 |
| Dec 17, 2025 | 399.08 | 404.99 | 390.40 | 390.40 | 389.05 | -2.20% | 205 |
| Dec 16, 2025 | 395.61 | 406.46 | 395.61 | 399.20 | 397.82 | -0.64% | 52 |
| Dec 15, 2025 | 407.70 | 412.06 | 401.77 | 401.77 | 400.38 | -1.23% | 280 |
| Dec 12, 2025 | 414.00 | 416.23 | 403.04 | 406.76 | 405.35 | -1.84% | 124 |
| Dec 11, 2025 | 405.35 | 414.75 | 404.08 | 414.40 | 412.96 | 1.60% | 20 |
| Dec 10, 2025 | 401.30 | 407.87 | 398.19 | 407.87 | 406.45 | 1.36% | 57 |
| Dec 9, 2025 | 402.02 | 409.00 | 401.00 | 402.40 | 401.00 | 0.14% | 1,572 |
| Dec 8, 2025 | 406.39 | 409.99 | 400.49 | 401.82 | 400.43 | -0.30% | 136 |
| Dec 5, 2025 | 406.74 | 407.92 | 402.41 | 403.03 | 401.63 | -0.66% | 111 |
| Dec 4, 2025 | 404.08 | 405.70 | 400.00 | 405.70 | 404.29 | 2.53% | 258 |
| Dec 3, 2025 | 391.28 | 396.42 | 390.00 | 395.68 | 394.31 | 1.09% | 1,251 |
| Dec 2, 2025 | 386.85 | 393.00 | 386.85 | 391.41 | 390.05 | -1.17% | 860 |