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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	369.46	373.44	383.22	383.22	368.44	175
November 20, 2025	381.85	373.78	373.78	381.85	371.55	81
November 19, 2025	370.94	370.94	370.94	370.94	370.94	117
November 18, 2025	368	368.24	368.24	368.24	364.01	130
November 17, 2025	374.05	372.77	372.77	378.52	372.77	15
November 14, 2025	366.58	376.58	376.58	376.58	366.58	53
November 13, 2025	393.41	378.64	377.26	393.41	378.64	39
November 12, 2025	395.8	393.41	391.98	395.8	393.39	84
November 11, 2025	392	391.73	390.3	392	389.45	70
November 10, 2025	383.22	387.92	386.51	388.53	376.63	120
November 07, 2025	370	370.25	370.05	372.3	365.35	89
November 06, 2025	400	380.25	380.25	400	374.81	216
November 05, 2025	351.08	364.3	364.3	365	351.08	255
November 04, 2025	356.49	359.25	359.25	359.75	356.49	35
November 03, 2025	373.68	362.84	362.84	373.68	360.15	224
October 31, 2025	368.43	367.14	367.14	369.55	365.81	53
October 30, 2025	374.78	369.77	369.77	374.78	365	219
October 29, 2025	364.84	370.87	371.1	371.1	362	59
October 28, 2025	361.8	359.85	359.85	361.8	357.58	69
October 27, 2025	361.14	363.34	363.34	364.04	360.47	555
October 24, 2025	360.14	357.1	359.23	361.95	357.1	545
October 23, 2025	347.96	354.42	354.42	354.91	347.96	46
October 22, 2025	357.46	350.06	350.06	360	349	276
October 21, 2025	352.06	352.94	352.94	357.14	350.11	140
October 20, 2025	350	353.25	352.8	353.37	346.4	162
October 17, 2025	348.86	347.94	345.01	349.23	344.81	141
October 16, 2025	353.55	346.28	346.28	355	346.28	84
October 15, 2025	346.46	351.81	351.81	351.81	346.46	35
October 14, 2025	333.11	348.43	348.43	348.43	333.11	287
October 13, 2025	347.02	340.15	340.15	347.02	338.46	155
October 10, 2025	345	341.17	341.17	346.16	337.27	44
October 09, 2025	348.06	340.92	340.92	348.06	340.92	38
October 08, 2025	344.29	347.72	347.72	347.72	344.29	123
October 07, 2025	349.08	343.03	342.27	351.81	341.96	2,784
October 06, 2025	352.52	350.21	350.21	354.98	349	680
October 03, 2025	349.01	349	349	350.57	349	8
October 02, 2025	349.3	352.44	346.54	354.97	346.54	60
October 01, 2025	347.54	349.12	349.12	350	347.45	50
September 30, 2025	342.78	348.13	348.56	348.56	342.78	1,733
September 29, 2025	344.02	345.43	344.46	346.36	343.11	48
September 26, 2025	340	342.23	343.68	344.27	337.12	19
September 25, 2025	338.6	339.43	339.17	339.43	337.2	291
September 24, 2025	345.98	342.14	342.14	345.98	342.14	137
September 23, 2025	344.8	342.98	342.98	348.67	341.59	420
September 22, 2025	347.16	346.5	346.5	347.25	345.07	329
September 19, 2025	346.12	348.34	348.34	348.34	345.8	15
September 18, 2025	345.92	349	349	349.12	345.92	194
September 17, 2025	334.03	342.89	342.89	343.12	334.03	117
September 16, 2025	345.71	342.23	342.23	345.71	339.6	121
September 15, 2025	344.57	345	345	347.7	344.52	173
September 12, 2025	347.98	346.22	345.77	351	345.77	24
September 11, 2025	346.06	350.14	350.14	350.14	342.48	56

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