UK markets closed

Rockwell Automation, Inc. (0KXA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
275.89+5.16 (+1.91%)
At close: 07:06PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024275.30276.54272.83275.36275.36144
02 May 2024274.04274.04268.27269.58269.58797
01 May 2024271.01271.01268.23268.95268.957
30 Apr 2024276.92278.79276.53276.53276.534
29 Apr 2024281.14282.00279.25279.92279.9279
26 Apr 2024275.54280.76275.54280.35280.3594
25 Apr 2024274.92278.14271.58278.14278.14584
24 Apr 2024278.33278.84275.94275.94275.942,211
23 Apr 2024273.39278.39272.95278.29278.29858
22 Apr 2024270.85274.40270.60274.40274.4040
19 Apr 2024273.45274.99271.55271.59271.5913,566
18 Apr 2024280.67280.73273.92274.37274.374,903
17 Apr 2024283.13283.22276.86276.86276.86342
16 Apr 2024285.02285.02280.00280.00280.00323
15 Apr 2024288.82290.04284.71284.71284.71383
12 Apr 2024283.45287.29283.44284.46284.46660
11 Apr 2024283.00287.55282.90287.55287.55227
10 Apr 2024279.87282.32277.67281.43281.43872
09 Apr 2024286.79286.79284.16285.25285.25516
08 Apr 2024281.99282.20278.73278.73278.73300
05 Apr 2024278.48280.62276.68277.86277.86563
04 Apr 2024280.19283.93280.19283.93283.93691
03 Apr 2024278.72283.05278.72283.05283.05170
02 Apr 2024282.49282.49279.97280.40280.40962
28 Mar 2024290.21291.33289.53289.75289.75615
27 Mar 2024285.95287.23285.88287.17287.17539
26 Mar 2024285.05286.54284.07284.07284.07242
25 Mar 2024284.50284.90282.75283.97283.97553
22 Mar 2024290.45290.53284.85286.50286.50671
21 Mar 2024284.05291.87284.05288.94288.94662
20 Mar 2024278.60282.71264.63282.71282.71813
19 Mar 2024271.47277.36269.22270.67270.675,824
18 Mar 2024283.00283.13279.56280.01280.01862
15 Mar 2024280.57280.57277.97278.57278.57568
14 Mar 2024286.04286.04280.17280.17280.17643
13 Mar 2024283.94287.01281.25285.97285.971,130
12 Mar 2024283.75284.20283.32283.32283.3231
11 Mar 2024289.30292.72283.74283.74283.74301
08 Mar 2024296.99298.11295.05295.89295.89127
07 Mar 2024294.46296.78290.94292.17292.17285
06 Mar 2024287.62291.70285.77290.13290.13247
05 Mar 2024287.34288.06285.85287.83287.83327
04 Mar 2024289.58290.73288.13288.13288.1358
01 Mar 2024287.22289.49285.08288.40288.40218
29 Feb 2024286.95287.82283.14284.34284.34118
28 Feb 2024281.49285.99281.01285.99285.99301
27 Feb 2024279.99281.33279.70280.88280.8815,302
26 Feb 2024279.60280.91277.20277.98277.98251
23 Feb 2024279.00281.38279.00281.18281.18364
22 Feb 2024278.74280.12277.41280.12280.12310
21 Feb 2024270.43273.83270.00273.83273.83247
20 Feb 2024276.25284.93273.03273.03273.031,381
19 Feb 2024------
16 Feb 2024281.38283.42278.88281.07281.07153
16 Feb 20241.25 Dividend
15 Feb 2024280.52282.87280.52282.43281.18270
14 Feb 2024279.37280.38277.73278.09276.8617
13 Feb 2024276.60279.48274.03278.76277.53257
12 Feb 2024284.81285.83281.01283.06281.81337
09 Feb 2024279.74284.09278.85283.54282.29417
08 Feb 2024272.01276.67270.79276.67275.45361
07 Feb 2024261.49265.34261.11264.01262.8440
06 Feb 2024266.04267.64261.33261.33260.17426
05 Feb 2024265.63268.64264.00268.47267.29767
02 Feb 2024262.55266.51259.90266.23265.05795
01 Feb 2024258.00262.78257.91262.78261.62295
31 Jan 2024261.20272.51257.37258.78257.631,513
30 Jan 2024303.47307.17302.00306.94305.58374
29 Jan 2024301.88303.40300.95301.71300.3758
26 Jan 2024305.23306.43303.15303.15301.80132
25 Jan 2024303.82305.50303.51303.66302.3272
24 Jan 2024307.30307.30303.76303.76302.4287
23 Jan 2024306.15306.71304.26304.98303.63150
22 Jan 2024304.88306.13304.28304.36303.01181
19 Jan 2024298.97302.24298.97301.46300.13376
18 Jan 2024299.68299.68296.82296.82295.51230
17 Jan 2024295.50296.19294.31294.31293.01417
16 Jan 2024303.00303.00298.00298.00296.68971
15 Jan 2024------
12 Jan 2024306.83307.15303.20304.99303.6493
11 Jan 2024300.52303.68300.01301.85300.51160
10 Jan 2024302.34303.86301.53303.86302.52141
09 Jan 2024304.23304.25303.02303.59302.2563
08 Jan 2024306.55306.55303.51304.54303.1934
05 Jan 2024304.67304.67303.18303.18301.842,300
04 Jan 2024306.00306.94304.01306.04304.68170
03 Jan 2024306.63308.61304.04305.92304.57156
02 Jan 2024307.28309.33306.39306.39305.03116
29 Dec 2023312.99312.99308.95309.69308.3226
28 Dec 2023310.80311.22309.02309.85308.485
27 Dec 2023311.94311.94310.94311.10309.72150
22 Dec 2023306.75310.86306.75308.06306.7038
21 Dec 2023307.29307.29304.16305.28303.9388
20 Dec 2023310.05310.77308.20310.50309.13919
19 Dec 2023309.94311.83309.49310.10308.73239
18 Dec 2023304.74306.11302.44304.07302.7271
15 Dec 2023305.17309.15305.17305.98304.63421
14 Dec 2023290.97305.38290.97304.29302.949,278
13 Dec 2023285.45287.35285.45286.18284.91228
12 Dec 2023281.85284.24281.85284.24282.98105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...