Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	282.58	291.62	282.55	290.97	277.60	355
2023-06-01	276.95	280.77	276.20	280.77	267.87	75
2023-05-31	283.04	283.04	276.44	277.06	264.33	216
2023-05-30	287.47	287.47	283.10	283.10	270.10	171
2023-05-26	273.88	284.35	273.88	284.35	271.29	513
2023-05-25	269.60	269.60	269.60	269.60	257.21	892
2023-05-24	275.73	275.73	269.78	272.03	259.54	1,258
2023-05-23	279.17	280.07	277.27	280.07	267.20	205
2023-05-22	280.31	281.31	278.48	281.31	268.38	26
2023-05-19	281.92	281.92	281.64	281.83	268.88	7
2023-05-18	274.28	276.37	274.28	276.37	263.67	2
2023-05-17	271.07	271.26	271.07	271.26	258.79	14
2023-05-16	270.45	270.45	269.15	270.14	257.73	4
2023-05-15	271.64	274.30	271.24	274.30	261.70	131
2023-05-12	268.08	270.06	267.98	269.44	257.06	5,294
2023-05-11	266.33	267.94	266.33	266.65	253.28	212
2023-05-10	273.53	273.70	267.08	267.53	254.11	416
2023-05-09	278.44	278.44	278.44	278.44	264.47	9
2023-05-05	281.32	281.37	280.35	280.35	266.28	104
2023-05-04	274.24	274.24	274.24	274.24	260.48	10
2023-05-03	280.20	281.86	278.08	279.11	265.11	1,746
2023-05-02	280.36	280.80	274.51	275.32	261.51	175
2023-04-28	283.70	285.55	280.83	282.54	268.37	270
2023-04-27	277.75	277.75	271.85	273.81	260.07	116
2023-04-26	271.45	272.81	271.00	271.00	257.41	246
2023-04-25	274.90	277.90	274.90	276.27	262.41	248
2023-04-24	273.75	275.17	273.75	275.00	261.21	244
2023-04-21	273.39	273.93	273.06	273.93	260.18	50
2023-04-20	270.30	272.78	270.15	272.78	259.09	181
2023-04-19	273.43	273.43	272.35	272.35	258.69	1,676
2023-04-18	278.37	279.18	278.37	279.18	265.17	120
2023-04-17	276.62	276.62	276.62	276.62	262.74	179
2023-04-14	276.57	277.91	276.57	276.91	263.02	146
2023-04-13	278.96	278.96	271.62	272.82	259.14	463
2023-04-12	280.52	280.52	279.40	279.40	265.38	128
2023-04-11	274.58	276.72	274.58	276.58	262.70	74
2023-04-06	269.68	271.90	269.68	270.94	257.34	13,253
2023-04-05	275.78	275.78	273.14	273.14	259.44	210
2023-04-04	289.96	290.56	283.40	290.56	275.99	23,579
2023-04-03	292.23	292.23	290.53	290.66	276.08	157
2023-03-31	289.20	290.33	288.60	289.89	275.35	345
2023-03-30	285.96	286.36	285.94	286.25	271.89	193
2023-03-29	281.28	281.95	280.54	281.19	267.08	340
2023-03-28	277.75	278.54	276.43	276.64	262.77	138
2023-03-27	278.71	278.71	276.37	277.85	263.91	243
2023-03-24	270.78	272.45	270.78	272.05	258.40	40
2023-03-23	276.36	283.80	276.36	279.89	265.85	32,262
2023-03-22	283.40	283.40	280.68	281.33	267.22	821
2023-03-21	282.46	283.43	280.93	281.34	267.22	700
2023-03-20	273.76	276.11	273.75	275.15	261.34	361
2023-03-17	276.62	276.62	270.16	270.24	256.68	3,404
2023-03-16	273.27	279.12	272.95	279.12	265.12	914
2023-03-15	280.49	280.49	273.03	273.58	259.85	202
2023-03-14	291.08	292.93	290.82	292.93	278.24	172
2023-03-13	296.51	296.51	281.31	284.78	270.50	54,440
2023-03-10	293.77	294.63	286.75	286.75	272.37	208
2023-03-09	306.76	307.74	303.09	304.16	288.90	54,198
2023-03-08	297.96	300.65	297.96	298.93	283.93	54,015
2023-03-07	304.26	304.37	299.33	299.33	284.32	135
2023-03-06	303.74	305.79	303.74	304.97	289.67	143

← NewerPage 15 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.