Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	271.53	272.51	270.50	271.51	261.34	45
2023-11-24	271.80	272.49	271.04	271.78	261.60	248
2023-11-22	270.01	272.94	268.72	272.94	262.71	376
2023-11-21	268.06	270.12	268.06	269.01	258.93	299
2023-11-20	268.79	273.06	268.79	270.81	260.66	335
2023-11-17	272.99	274.04	271.41	274.04	263.77	117
2023-11-16	269.27	273.64	268.97	270.07	259.95	1,803
2023-11-15	268.20	271.95	266.81	269.84	259.73	276
2023-11-14	266.67	268.34	265.36	266.83	256.84	195
2023-11-13	257.25	261.26	255.34	261.26	251.47	337
2023-11-10	254.27	255.92	253.15	254.81	245.26	85
2023-11-09	257.14	257.48	255.84	255.84	245.06	214
2023-11-08	255.35	258.12	255.35	255.46	244.69	150
2023-11-07	257.53	258.34	255.07	256.53	245.71	3
2023-11-06	262.49	262.89	255.59	255.60	244.82	14,474
2023-11-03	261.61	263.63	258.81	263.63	252.51	66
2023-11-02	254.37	259.94	253.89	259.55	248.60	806
2023-11-01	260.35	262.93	260.24	262.93	251.84	127
2023-10-31	262.81	262.81	260.69	261.88	250.83	425
2023-10-30	261.43	262.24	260.99	262.24	251.19	134
2023-10-27	260.86	262.95	259.77	260.80	249.80	372
2023-10-26	263.66	266.82	262.06	262.89	251.81	26
2023-10-25	261.93	264.26	260.60	264.26	253.11	424
2023-10-24	266.53	268.54	263.64	264.26	253.11	235
2023-10-23	265.55	266.65	263.89	266.65	255.41	71
2023-10-20	270.36	270.68	265.23	265.23	254.05	66
2023-10-19	273.14	277.03	272.82	274.60	263.02	325
2023-10-18	279.37	280.33	274.80	280.29	268.47	105
2023-10-17	289.27	292.63	288.60	292.63	280.29	86
2023-10-16	292.05	292.47	288.40	289.41	277.21	324
2023-10-13	298.12	298.66	284.57	284.57	272.57	222
2023-10-12	299.05	301.74	296.82	299.46	286.84	134
2023-10-11	289.81	295.37	289.81	295.37	282.92	377
2023-10-10	290.26	294.36	289.18	292.14	279.82	391
2023-10-09	287.34	287.64	284.97	286.23	274.16	50
2023-10-06	285.10	290.66	284.43	290.50	278.25	853
2023-10-05	285.55	285.55	284.60	284.60	272.59	30
2023-10-04	284.46	285.03	282.12	282.12	270.23	973
2023-10-03	282.69	282.69	281.53	281.53	269.65	22
2023-10-02	286.01	286.45	282.68	282.68	270.76	94
2023-09-29	287.78	287.78	284.30	284.30	272.31	467
2023-09-28	280.79	284.58	280.79	284.36	272.37	11,974
2023-09-27	283.45	284.95	277.77	277.77	266.06	1,657
2023-09-26	280.11	281.82	278.93	278.93	267.17	270
2023-09-25	279.99	279.99	279.99	279.99	268.18	91
2023-09-22	277.90	281.53	277.90	281.53	269.66	599
2023-09-21	291.88	291.88	277.30	279.22	267.44	19
2023-09-20	289.45	289.45	288.13	288.13	275.98	33
2023-09-19	287.26	287.26	285.71	285.78	273.73	209
2023-09-18	287.83	290.26	287.83	290.26	278.02	2
2023-09-15	283.38	284.15	283.08	284.15	272.17	185
2023-09-14	285.03	285.67	284.25	285.67	273.62	31
2023-09-13	288.01	288.01	285.95	285.95	273.89	90
2023-09-12	291.86	293.08	291.38	291.38	279.09	83
2023-09-11	296.51	296.60	294.16	294.16	281.75	187
2023-09-08	302.27	302.65	296.59	296.59	284.08	106
2023-09-06	310.23	310.23	310.23	310.23	297.15	100
2023-09-05	311.23	312.48	304.97	304.98	292.12	206
2023-09-01	311.25	311.25	310.47	310.83	297.72	143
2023-08-31	309.03	310.57	308.83	310.36	297.28	72

← NewerPage 13 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.