Rockwell Automation Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	266.33	272.19	261.19	261.31	253.82	4,049
2024-05-22	271.22	276.25	270.47	270.73	262.97	98
2024-05-21	268.99	271.36	268.22	268.50	260.80	165
2024-05-20	268.75	270.50	267.80	270.10	262.36	154
2024-05-17	272.63	273.31	269.00	269.00	261.29	73
2024-05-16	270.72	273.00	268.23	270.15	262.41	107
2024-05-15	274.15	275.19	269.93	274.05	266.20	37
2024-05-14	268.88	272.93	268.88	270.06	262.32	312
2024-05-13	273.56	273.56	268.76	269.15	261.44	210
2024-05-10	270.33	272.79	268.76	270.28	262.53	166
2024-05-09	272.40	272.40	268.20	269.29	260.36	4,142
2024-05-08	269.70	270.08	266.81	270.08	261.12	575
2024-05-07	266.77	280.68	262.89	275.67	266.53	984
2024-05-03	274.04	275.27	271.58	274.10	265.01	144
2024-05-02	272.79	272.79	267.04	269.49	260.55	797
2024-05-01	269.77	269.77	267.00	267.72	258.84	7
2024-04-30	275.65	277.51	275.27	275.27	266.13	4
2024-04-29	279.86	280.71	277.97	278.64	269.40	79
2024-04-26	274.27	279.48	274.27	279.06	269.81	94
2024-04-25	273.66	276.87	270.34	276.87	267.68	584
2024-04-24	277.05	277.56	274.68	274.68	265.57	2,211
2024-04-23	272.14	277.12	271.70	277.02	267.83	858
2024-04-22	269.61	273.14	269.36	273.14	264.08	40
2024-04-19	272.20	273.73	270.31	270.35	261.38	13,566
2024-04-18	279.39	279.45	272.67	273.11	264.06	4,903
2024-04-17	281.84	281.92	275.59	275.59	266.45	342
2024-04-16	283.72	283.72	278.72	278.72	269.47	323
2024-04-15	287.50	288.71	283.41	283.41	274.01	383
2024-04-12	282.15	285.98	282.14	283.16	273.77	660
2024-04-11	281.71	286.23	281.61	286.23	276.74	227
2024-04-10	278.59	281.03	276.40	280.14	270.85	872
2024-04-09	285.48	285.48	282.86	283.95	274.53	516
2024-04-08	280.70	280.91	277.46	277.46	268.26	300
2024-04-05	277.21	279.34	275.42	276.59	267.41	563
2024-04-04	278.90	282.63	278.90	282.63	273.25	691
2024-04-03	277.45	281.76	277.45	281.76	272.41	170
2024-04-02	281.20	281.20	278.69	279.11	269.86	962
2024-03-28	288.89	290.00	288.20	288.42	278.86	615
2024-03-27	284.64	285.92	284.57	285.86	276.38	539
2024-03-26	283.75	285.23	282.77	282.77	273.39	242
2024-03-25	283.20	283.60	281.46	282.67	273.30	553
2024-03-22	289.12	289.20	283.55	285.19	275.73	671
2024-03-21	282.75	290.53	282.75	287.62	278.08	662
2024-03-20	277.33	281.42	263.42	281.42	272.08	813
2024-03-19	270.23	276.09	267.99	269.43	260.50	5,824
2024-03-18	281.71	281.83	278.28	278.73	269.48	862
2024-03-15	279.29	279.29	276.70	277.30	268.10	568
2024-03-14	284.73	284.73	278.88	278.89	269.64	643
2024-03-13	282.64	285.69	279.96	284.66	275.22	1,130
2024-03-12	282.46	282.90	278.72	278.72	269.47	35
2024-03-11	287.98	291.38	282.44	282.44	273.08	301
2024-03-08	295.63	296.75	292.51	292.51	282.80	139
2024-03-07	293.11	295.42	289.61	290.84	281.19	285
2024-03-06	286.30	290.37	284.46	288.80	279.22	247
2024-03-05	286.03	286.75	284.54	286.51	277.01	327
2024-03-04	288.26	289.40	286.81	286.81	277.30	58
2024-03-01	285.91	288.17	283.78	287.08	277.56	218
2024-02-29	285.64	286.50	281.84	283.04	273.65	118
2024-02-28	280.20	284.68	279.73	284.68	275.24	301
2024-02-27	278.71	280.05	278.42	279.60	270.32	15,302

← NewerPage 11 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-20	1.3800 USD
2025-11-14	1.3800 USD
2025-08-15	1.3100 USD
2025-05-16	1.3100 USD
2025-02-17	1.3100 USD
2024-11-18	1.3100 USD
2024-08-12	1.2500 USD
2024-05-10	1.2500 USD
2024-02-16	1.2500 USD
2023-11-10	1.2500 USD
2023-08-11	1.1800 USD
2023-05-12	1.1800 USD
2023-02-17	1.1746 USD
2022-11-10	1.1800 USD
2022-08-12	1.1200 USD
2022-05-13	1.1149 USD
2022-02-11	1.1200 USD
2021-11-12	1.1200 USD
2021-08-13	1.0651 USD
2021-05-14	1.0651 USD
2021-02-12	1.0651 USD
2020-11-13	1.0700 USD
2020-08-14	1.0200 USD
2020-05-15	1.0200 USD
2020-02-14	1.0153 USD
2019-11-08	1.0200 USD
2019-08-09	0.9700 USD
2019-05-10	0.9656 USD
2019-02-15	0.9656 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.