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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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