Rockwell Automation, Inc. - 0KXA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	399.33	396.15	396.15	401.01	390.91	27
February 19, 2026	399.51	396	396	399.51	390	80
February 18, 2026	394.68	397.54	397.54	399.23	388.25	1,100
February 17, 2026	381.55	390.77	390.77	390.77	379.25	394
February 16, 2026	396.03	396.03	396.03	396.03	396.03	62
February 13, 2026	381	396.13	396.13	398.24	381	202
February 12, 2026	407.23	380.93	380.93	421.01	380.05	533
February 11, 2026	415.8	412.24	412.24	423.98	408.97	251
February 10, 2026	410.21	415.61	415.61	419	408.38	1,764
February 09, 2026	409.74	412.72	412.72	415.42	409.74	195
February 06, 2026	408	412.52	412.52	419.49	400.98	366
February 05, 2026	440	404.89	404.89	440	388.08	1,125
February 04, 2026	432.18	433.85	424.02	439.72	421.78	117
February 03, 2026	433.32	425	425	439.04	425	278
February 02, 2026	417.01	426.08	426.08	427.14	415.33	80
January 30, 2026	410.51	420.12	420.12	425.45	410.51	475
January 29, 2026	420.07	425	425	426.3	420.01	60
January 28, 2026	421.55	415.5	415.5	421.55	414.71	260
January 27, 2026	418.3	419.62	419.59	424.18	416.74	1,301
January 26, 2026	419.59	419.2	419.2	420	417.08	19
January 23, 2026	425.43	416.36	420	426	414.66	97
January 22, 2026	424.64	424.08	424.08	427.68	424.08	90
January 21, 2026	406	414.83	414.83	415.69	406	15
January 20, 2026	409.39	401.77	401.77	410.41	400	123
January 16, 2026	421.5	416.07	415.24	425.34	414.46	61
January 15, 2026	424.94	421.72	424.42	425.55	417.21	48
January 14, 2026	413.97	415.58	415.7	418.19	412.5	45
January 13, 2026	415.57	416.16	416.16	418.1	415.39	69
January 12, 2026	411.45	414.17	414.17	414.38	408.69	173
January 09, 2026	403.7	411.12	405.67	411.12	400.84	3
January 08, 2026	409.1	405.4	405.4	409.1	401.52	544
January 07, 2026	414.1	410.08	410.08	415.53	410.07	271
January 06, 2026	407.56	409.97	406.77	409.97	398.69	59
January 05, 2026	400	411.05	411.05	411.05	390.8	616
January 02, 2026	395.68	397.87	397.87	397.87	391.8	33
December 31, 2025	393.86	390.71	391.07	396.43	390.14	8
December 30, 2025	397.87	394.48	395.81	397.87	392.6	3
December 29, 2025	400.38	396.75	396.75	400.38	396.75	40
December 24, 2025	400.33	398.65	398.56	400.53	395.77	120
December 23, 2025	396.46	399.38	399.38	399.38	396.46	45
December 22, 2025	398.57	395.07	395.07	398.72	395.07	92
December 19, 2025	394.31	395.73	395.73	395.73	394.31	18,531
December 18, 2025	390.91	394.31	394.31	397.47	390.91	36
December 17, 2025	403.29	390.4	390.4	403.29	390.4	205
December 16, 2025	395.61	405.64	406.26	406.46	395.61	37
December 15, 2025	409.63	403.99	403.99	409.63	402.91	287
December 12, 2025	413.48	404.83	404.83	413.48	404.28	83
December 11, 2025	410.11	414.75	414.75	414.75	409.32	51
December 10, 2025	404	407.87	407.87	407.87	400.89	96
December 09, 2025	403.27	402.66	402.66	403.71	402.04	1,572
December 08, 2025	402.93	400.49	400.49	405.15	400.49	205
December 05, 2025	406.74	403.03	402.41	407.92	402.41	94
December 04, 2025	400.55	405.7	405.7	405.7	400.37	258
December 03, 2025	390.3	395.68	395.68	396.42	390	1,358
December 02, 2025	392.53	391.41	391.41	392.53	387.24	905
December 01, 2025	390.28	396.04	396.04	396.04	390.28	78
November 28, 2025	395.55	397.69	397.69	397.69	395.55	157
November 26, 2025	390.49	395.21	395.21	395.79	390.49	133
November 25, 2025	387.42	390.49	390.49	391.18	387.42	143
November 24, 2025	380.54	385.16	384.99	385.71	376.69	558

Rockwell Automation, Inc. (0KXA.L) LSE