Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	278.32	279.63	275.93	276.71	267.53	251
2024-02-23	277.72	280.09	277.72	279.90	270.61	364
2024-02-22	277.46	278.84	276.14	278.84	269.59	310
2024-02-21	269.19	272.58	268.76	272.58	263.54	247
2024-02-20	274.99	283.62	271.78	271.78	262.77	1,381
2024-02-16	280.09	282.13	277.60	279.78	270.50	153
2024-02-15	279.24	281.58	279.24	281.14	270.60	270
2024-02-14	278.09	279.10	276.46	276.82	266.45	17
2024-02-13	275.33	278.20	272.78	277.48	267.09	257
2024-02-12	283.51	284.52	279.73	281.77	271.21	337
2024-02-09	278.46	282.79	277.57	282.24	271.67	417
2024-02-08	270.77	275.40	269.55	275.40	265.09	361
2024-02-07	260.29	265.32	259.92	265.32	255.38	442
2024-02-06	264.82	266.42	260.13	260.13	250.39	426
2024-02-05	264.42	267.41	262.79	267.25	257.23	767
2024-02-02	261.35	267.59	258.71	267.51	257.49	2,532
2024-02-01	256.82	263.31	256.73	262.23	252.41	420
2024-01-31	260.01	271.26	256.19	257.60	247.94	1,513
2024-01-30	302.08	305.76	300.62	305.54	294.09	374
2024-01-29	300.49	302.01	299.57	300.33	289.08	58
2024-01-26	303.84	305.03	301.76	301.76	290.45	132
2024-01-25	302.43	304.10	302.12	302.27	290.95	72
2024-01-24	305.89	305.89	302.37	302.37	291.04	87
2024-01-23	304.75	305.31	302.87	303.58	292.21	150
2024-01-22	303.49	304.73	302.89	302.96	291.61	181
2024-01-19	297.60	300.86	297.60	300.08	288.84	376
2024-01-18	298.31	298.31	295.46	295.46	284.39	230
2024-01-17	294.15	294.84	292.96	292.96	281.99	417
2024-01-16	301.61	301.61	296.64	296.64	285.52	971
2024-01-12	305.43	305.74	301.81	303.59	292.22	93
2024-01-11	299.15	302.29	298.64	300.47	289.21	160
2024-01-10	300.96	302.48	300.15	302.48	291.14	141
2024-01-09	302.84	302.86	301.63	302.20	290.88	63
2024-01-08	305.15	305.15	302.12	303.15	291.79	34
2024-01-05	303.28	303.28	301.79	301.79	290.49	2,300
2024-01-04	304.60	305.54	302.62	304.64	293.22	170
2024-01-03	305.23	307.20	302.65	304.52	293.11	156
2024-01-02	305.87	307.92	304.98	304.98	293.56	116
2023-12-29	311.56	311.56	307.54	308.27	296.72	26
2023-12-28	309.38	309.80	307.61	308.43	296.88	5
2023-12-27	310.51	310.51	309.52	310.10	298.48	155
2023-12-22	305.35	309.44	305.35	306.65	295.16	38
2023-12-21	305.88	305.88	302.77	303.88	292.50	88
2023-12-20	308.63	309.35	306.79	309.08	297.50	919
2023-12-19	308.52	310.41	308.08	308.68	297.12	239
2023-12-18	303.35	304.71	301.06	302.68	291.34	71
2023-12-15	303.77	307.74	303.77	304.58	293.17	421
2023-12-14	289.64	303.98	289.64	302.90	291.55	9,278
2023-12-13	284.14	286.03	281.70	281.70	271.15	238
2023-12-12	280.56	282.94	280.56	282.94	272.34	105
2023-12-11	277.28	281.97	277.28	279.90	269.42	20
2023-12-08	274.94	279.29	274.94	278.82	268.37	40
2023-12-07	276.91	278.77	275.37	276.18	265.83	83
2023-12-06	276.71	280.20	274.21	277.74	267.34	48
2023-12-05	277.75	277.75	273.22	274.75	264.45	198
2023-12-04	277.03	281.17	276.14	277.27	266.88	25
2023-12-01	274.77	278.92	274.77	278.92	268.47	88
2023-11-30	269.65	273.63	269.55	273.63	263.38	565
2023-11-29	269.86	270.34	267.80	267.80	257.77	28
2023-11-28	268.49	269.91	267.99	267.99	257.95	281

← NewerPage 12 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.