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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	344.45	341.98	341.98	346.79	341.16	27
September 09, 2025	339.98	339.64	339.64	339.98	339.64	86
September 08, 2025	341.2	343.12	342.71	346.18	341.2	86
September 05, 2025	340	339	339	340	339	94
September 04, 2025	337.15	340.44	338.3	340.44	337.15	94
September 03, 2025	337.24	336.32	336.32	337.24	336	16
September 02, 2025	337.78	336.44	336.44	337.78	335.46	184
August 29, 2025	349.13	344.17	344.17	349.75	343.14	6,195
August 28, 2025	351.56	349.7	349.7	352.05	349.39	99
August 27, 2025	354.75	349	349	354.78	348.51	100
August 26, 2025	347.95	356.2	356.2	356.2	347.95	61
August 22, 2025	350	349.88	349.88	352.36	340.1	26
August 21, 2025	339.62	340.59	340.59	341.93	338	25,065
August 20, 2025	341.81	337.71	337.71	343.49	337.71	10
August 19, 2025	342.75	344.47	344.47	346.23	342.75	106
August 18, 2025	337.51	340.78	340.78	343.07	335.96	145
August 15, 2025	345.2	345.05	343.74	348	342.63	330
August 14, 2025	350.62	346.11	344.8	350.62	346.11	173
August 13, 2025	342.44	344.98	343.67	347.09	342.42	69
August 12, 2025	330.6	335.91	334.63	336.53	330.06	53
August 11, 2025	332.39	332.69	331.43	336.17	329.84	53
August 08, 2025	333	335.84	335.84	337.88	332.98	138
August 07, 2025	333.6	332.45	334.09	336.54	330.38	20
August 06, 2025	327.09	321.97	321.97	338	306.26	1,203
August 05, 2025	350.16	344.59	344.59	350.16	342.21	42
August 04, 2025	345.65	347.31	347.31	348.17	345.1	134
August 01, 2025	344.35	339.8	339.8	349.77	337.1	79
July 31, 2025	348.49	352.68	352.68	354.35	347	87
July 30, 2025	356.11	353.94	353.94	356.11	353.46	36
July 29, 2025	359.89	355.56	355.56	359.89	354.64	21
July 28, 2025	359.97	359.12	359.12	359.97	356.42	51
July 25, 2025	360.3	357.34	356.88	360.3	356.15	282
July 24, 2025	355	360.43	360.43	360.43	355	102
July 23, 2025	355.95	357.75	357.75	359.29	354	102
July 22, 2025	353.16	351.97	351.97	353.16	348.17	58
July 21, 2025	356.5	355.8	355.8	357.28	355.8	165
July 18, 2025	359	361.95	361.95	361.95	356.46	8
July 17, 2025	354	356.44	356.44	357.43	352.95	200
July 16, 2025	351.21	351.16	351.16	355.24	346.85	185
July 15, 2025	345.5	349.6	349.6	350	343.55	161
July 14, 2025	343	342.99	342.99	343	340	7,263
July 11, 2025	341.38	343.3	343.3	343.45	340.08	61
July 10, 2025	341	344.15	344.15	344.67	340.21	20
July 09, 2025	341.9	341.52	341.52	341.9	337.56	93
July 08, 2025	349.95	340.22	340.22	349.95	338.55	22
July 07, 2025	357.66	346.5	346.5	357.66	342	253
July 03, 2025	346.85	346.72	346.72	347.6	345	143

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