Rockwell Automation, Inc. (0KXA.L) LSE
364.56
-4.73(-1.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
364.56
-4.73(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 369.44 | 362.59 | 362.59 | 369.44 | 354 | 55 |
| April 01, 2026 | 359.6 | 369.29 | 369.29 | 371.37 | 354.05 | 572 |
| March 31, 2026 | 351.98 | 355.62 | 355.62 | 357.11 | 333 | 905 |
| March 30, 2026 | 351.5 | 349.03 | 349.03 | 359 | 340.01 | 18,619 |
| March 27, 2026 | 346.81 | 352.67 | 352.67 | 355.4 | 346.81 | 125 |
| March 26, 2026 | 370.86 | 357.83 | 357.83 | 370.86 | 352 | 49 |
| March 25, 2026 | 376.47 | 362.82 | 362.82 | 376.47 | 358.99 | 19 |
| March 24, 2026 | 359.13 | 363.09 | 363.09 | 363.09 | 358.02 | 12,450 |
| March 23, 2026 | 348.46 | 361.12 | 361.12 | 368.5 | 340.03 | 33 |
| March 20, 2026 | 355.73 | 351.35 | 351.35 | 363 | 349.44 | 51 |
| March 19, 2026 | 350 | 352.53 | 352.53 | 358.65 | 347.55 | 147 |
| March 18, 2026 | 357.39 | 356.96 | 356.96 | 361.37 | 353.52 | 93 |
| March 17, 2026 | 361.63 | 358.94 | 358.94 | 371 | 348.07 | 122 |
| March 16, 2026 | 359.07 | 362.09 | 362.09 | 370 | 355 | 29 |
| March 13, 2026 | 363.64 | 360.14 | 360.14 | 368.86 | 355.83 | 79 |
| March 12, 2026 | 365 | 360.52 | 360.52 | 368.21 | 360.52 | 80 |
| March 11, 2026 | 374.07 | 371.18 | 371.18 | 374.07 | 369.54 | 122 |
| March 10, 2026 | 379.15 | 375.54 | 375.54 | 379.15 | 375.54 | 172 |
| March 09, 2026 | 356 | 367.55 | 367.55 | 369.83 | 350 | 383 |
| March 06, 2026 | 375.72 | 376.98 | 376.98 | 381 | 366.6 | 84 |
| March 05, 2026 | 376.88 | 381.17 | 381.17 | 389.5 | 376.73 | 185 |
| March 04, 2026 | 392.13 | 385.53 | 385.53 | 409.62 | 383.16 | 760 |
| March 03, 2026 | 400 | 400.79 | 400.79 | 402.12 | 393.65 | 170 |
| March 02, 2026 | 401 | 409.23 | 409.23 | 409.23 | 395.74 | 68 |
| February 27, 2026 | 405 | 401.51 | 401.51 | 409.44 | 401.09 | 278 |
| February 26, 2026 | 399.42 | 408.81 | 408.81 | 408.81 | 399.42 | 80 |
| February 25, 2026 | 408.94 | 401.88 | 401.88 | 409.37 | 398.52 | 7,373 |
| February 24, 2026 | 388 | 404.89 | 404.89 | 404.89 | 387.63 | 213 |
| February 23, 2026 | 399.98 | 394.26 | 394.26 | 399.98 | 388.62 | 65 |
| February 20, 2026 | 399.33 | 396.15 | 0 | 401.01 | 390.91 | 27 |
| February 19, 2026 | 399.51 | 396 | 0 | 399.51 | 390 | 83 |
| February 18, 2026 | 394.68 | 397.54 | 0 | 399.23 | 388.25 | 1,100 |
| February 17, 2026 | 381.55 | 390.77 | 0 | 390.77 | 379.25 | 394 |
| February 16, 2026 | 396.03 | 396.03 | 0 | 396.03 | 396.03 | 62 |
| February 13, 2026 | 381 | 396.13 | 0 | 398.24 | 381 | 202 |
| February 12, 2026 | 407.23 | 380.93 | 0 | 421.01 | 380.05 | 533 |
| February 11, 2026 | 415.8 | 412.24 | 0 | 423.98 | 408.97 | 251 |
| February 10, 2026 | 410.21 | 415.61 | 0 | 419 | 408.38 | 1,764 |
| February 09, 2026 | 409.74 | 412.72 | 0 | 415.42 | 409.74 | 195 |
| February 06, 2026 | 408 | 412.52 | 0 | 419.49 | 400.98 | 366 |
| February 05, 2026 | 440 | 404.89 | 0 | 440 | 388.08 | 1,125 |
| February 04, 2026 | 421.78 | 424.02 | 0 | 437.93 | 421.78 | 128 |
| February 03, 2026 | 433.32 | 425 | 0 | 439.04 | 425 | 278 |
| February 02, 2026 | 417.01 | 426.08 | 0 | 427.14 | 415.33 | 80 |
| January 30, 2026 | 410.51 | 420.12 | 0 | 425.45 | 410.51 | 475 |
| January 29, 2026 | 420.07 | 425 | 0 | 426.3 | 420.01 | 60 |
| January 28, 2026 | 421.55 | 415.5 | 0 | 421.55 | 414.71 | 260 |
| January 27, 2026 | 423.77 | 419.59 | 0 | 424.18 | 416.9 | 1,301 |
| January 26, 2026 | 419.59 | 419.2 | 0 | 420 | 417.08 | 19 |
| January 23, 2026 | 421.12 | 420 | 0 | 421.54 | 420 | 98 |
| January 22, 2026 | 424.64 | 424.08 | 0 | 427.68 | 424.08 | 90 |
| January 21, 2026 | 406 | 414.83 | 0 | 415.69 | 406 | 15 |
| January 20, 2026 | 409.39 | 401.77 | 0 | 410.41 | 400 | 123 |
| January 16, 2026 | 419.02 | 415.24 | 0 | 419.02 | 415.17 | 136 |
| January 15, 2026 | 420.43 | 421.88 | 0 | 425.55 | 420.43 | 77 |
| January 14, 2026 | 412.5 | 415.7 | 0 | 418.19 | 412.5 | 45 |
| January 13, 2026 | 415.57 | 416.16 | 0 | 418.1 | 415.39 | 70 |
| January 12, 2026 | 411.45 | 414.17 | 0 | 414.38 | 408.69 | 173 |
| January 09, 2026 | 403.7 | 411.12 | 0 | 411.12 | 400.84 | 5 |
| January 08, 2026 | 409.1 | 405.4 | 0 | 409.1 | 401.52 | 544 |