Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	314.50	314.50	305.30	305.30	292.42	46
2023-08-29	315.17	315.17	315.17	315.17	301.88	100
2023-08-25	298.61	299.27	296.49	296.49	283.99	118
2023-08-24	298.48	301.96	298.19	300.84	288.15	441
2023-08-23	295.25	295.25	295.25	295.25	282.80	405
2023-08-22	293.28	293.28	290.85	290.85	278.58	5
2023-08-18	290.53	290.66	290.47	290.61	278.36	22
2023-08-17	292.55	292.55	292.55	292.55	280.21	18
2023-08-16	296.84	296.84	295.71	295.71	283.24	24,995
2023-08-15	295.25	295.25	295.25	295.25	282.80	1
2023-08-14	294.17	296.08	294.17	295.94	283.46	450
2023-08-11	296.43	296.49	292.69	292.69	280.34	80
2023-08-10	298.29	303.15	298.29	299.54	285.78	46
2023-08-09	303.91	304.22	302.35	304.09	290.12	121
2023-08-08	305.36	305.36	303.49	304.67	290.67	205
2023-08-07	300.68	305.75	300.68	305.69	291.65	64
2023-08-04	303.55	303.55	295.64	300.99	287.16	626
2023-08-03	301.72	303.38	297.55	303.38	289.44	1,205
2023-08-02	308.70	308.99	304.69	305.05	291.04	6,074
2023-08-01	303.58	309.13	301.64	303.16	289.24	574
2023-07-31	335.39	337.23	335.39	335.82	320.39	253
2023-07-28	330.50	332.91	330.20	331.17	315.95	149
2023-07-27	333.72	335.87	333.64	334.01	318.66	250
2023-07-26	334.14	334.57	328.59	329.95	314.79	74
2023-07-25	334.08	337.16	334.08	335.94	320.51	46
2023-07-24	336.63	337.15	335.84	335.84	320.41	3
2023-07-21	341.32	341.82	336.20	338.13	322.59	179
2023-07-20	342.92	342.92	339.40	341.91	326.20	287
2023-07-19	342.81	342.97	338.42	340.09	324.47	470
2023-07-18	341.75	344.10	341.69	343.80	328.00	113
2023-07-17	338.15	340.49	337.95	340.38	324.74	90
2023-07-14	340.29	340.33	337.26	337.36	321.86	160
2023-07-13	336.41	340.78	336.41	340.78	325.13	6,702
2023-07-12	340.68	340.68	336.89	337.61	322.10	99
2023-07-11	336.69	339.46	336.69	337.70	322.18	474
2023-07-10	323.74	331.23	323.74	330.15	314.98	1,475
2023-07-07	322.51	324.43	321.35	323.54	308.68	645
2023-07-06	323.16	323.45	320.64	322.41	307.60	276
2023-07-05	325.12	326.46	324.07	324.52	309.61	173
2023-07-03	327.07	328.35	324.80	326.42	311.42	515
2023-06-30	325.65	327.94	325.39	327.94	312.88	469
2023-06-29	320.16	323.61	320.14	322.17	307.37	303
2023-06-28	321.74	325.17	315.89	318.05	303.44	403
2023-06-27	316.92	322.89	316.92	322.89	308.05	400
2023-06-26	316.63	317.00	316.25	316.25	301.72	138
2023-06-23	309.80	313.76	309.80	313.44	299.04	342
2023-06-22	311.89	313.88	311.89	312.09	297.75	28,842
2023-06-21	313.03	318.00	312.89	317.68	303.08	307
2023-06-20	311.22	313.61	310.54	313.30	298.91	671
2023-06-19	319.85	319.85	319.85	319.85	305.16	9
2023-06-16	319.79	319.79	316.31	316.31	301.78	83
2023-06-15	311.20	315.04	311.02	315.04	300.56	491
2023-06-14	314.46	314.51	312.80	312.89	298.51	126
2023-06-13	308.58	313.36	308.58	313.36	298.96	102
2023-06-12	303.60	305.26	302.79	305.26	291.23	129
2023-06-09	301.21	305.03	300.86	300.88	287.05	2,134
2023-06-08	296.69	300.89	296.27	300.89	287.06	338
2023-06-07	292.12	295.80	291.78	295.52	281.94	217
2023-06-06	289.67	294.28	289.67	291.70	278.30	162
2023-06-05	290.56	290.56	289.38	289.61	276.30	23

← NewerPage 14 of 20 · 1,154 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.